Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 207.52 | 211.65 | 206.19 | 210.78 | 1,041,088 | +2.85(+1.37%) |
Jul 28, 2022 | 201.88 | 209.47 | 199.85 | 207.93 | 1,223,618 | +6.40(+3.18%) |
Jul 27, 2022 | 193.85 | 202.22 | 192.80 | 201.53 | 1,197,346 | +7.66(+3.95%) |
Jul 26, 2022 | 194.20 | 194.49 | 190.66 | 193.86 | 853,872 | -0.21(-0.11%) |
Jul 25, 2022 | 196.18 | 196.90 | 192.85 | 194.08 | 698,732 | -2.12(-1.08%) |
Jul 22, 2022 | 203.06 | 205.82 | 195.04 | 196.20 | 909,922 | -5.16(-2.57%) |
Jul 21, 2022 | 195.68 | 202.31 | 194.81 | 201.36 | 1,341,683 | +6.17(+3.16%) |
Jul 20, 2022 | 190.29 | 197.77 | 189.41 | 195.19 | 1,250,758 | +5.86(+3.09%) |
Jul 19, 2022 | 186.09 | 189.56 | 181.87 | 189.34 | 1,549,960 | +7.15(+3.92%) |
Jul 18, 2022 | 185.36 | 190.22 | 180.84 | 182.19 | 1,146,063 | -1.87(-1.01%) |
Jul 15, 2022 | 175.75 | 185.22 | 172.78 | 184.06 | 1,890,504 | +11.65(+6.76%) |
Jul 14, 2022 | 175.66 | 176.05 | 168.73 | 172.40 | 1,205,863 | -3.84(-2.18%) |
Jul 13, 2022 | 175.33 | 178.70 | 172.22 | 176.25 | 1,323,550 | -6.62(-3.62%) |
Jul 12, 2022 | 185.01 | 187.88 | 180.56 | 182.87 | 1,427,370 | -2.27(-1.22%) |
Jul 11, 2022 | 189.80 | 191.33 | 184.32 | 185.14 | 833,801 | -6.54(-3.41%) |
Jul 08, 2022 | 193.37 | 198.70 | 191.48 | 191.67 | 897,874 | -5.02(-2.55%) |
Jul 07, 2022 | 188.89 | 197.19 | 188.45 | 196.69 | 1,013,938 | +6.62(+3.49%) |
Jul 06, 2022 | 187.76 | 194.07 | 187.07 | 190.07 | 1,115,863 | +2.31(+1.23%) |
Jul 05, 2022 | 184.82 | 187.94 | 181.25 | 187.76 | 1,134,994 | +1.93(+1.04%) |
Jul 01, 2022 | 178.36 | 186.12 | 178.20 | 185.84 | 1,150,612 | +6.50(+3.62%) |
Jun 30, 2022 | 180.58 | 182.16 | 176.24 | 179.34 | 1,278,529 | -2.01(-1.11%) |
Jun 29, 2022 | 181.32 | 182.34 | 177.35 | 181.35 | 1,522,407 | -0.97(-0.53%) |
Jun 28, 2022 | 189.36 | 191.45 | 182.25 | 182.32 | 1,548,701 | -5.76(-3.06%) |
Jun 27, 2022 | 188.85 | 189.06 | 184.26 | 188.08 | 1,426,802 | -0.56(-0.30%) |
Jun 24, 2022 | 190.38 | 190.64 | 185.69 | 188.65 | 4,351,762 | +0.37(+0.20%) |
Jun 23, 2022 | 177.18 | 189.49 | 176.36 | 188.28 | 1,561,720 | +11.64(+6.59%) |
Jun 22, 2022 | 175.65 | 180.66 | 175.10 | 176.63 | 2,968,871 | -1.62(-0.91%) |
Jun 21, 2022 | 185.21 | 186.00 | 177.91 | 178.25 | 2,679,914 | -3.94(-2.16%) |
Jun 17, 2022 | 183.52 | 188.61 | 180.91 | 182.19 | 3,067,469 | -0.47(-0.26%) |
Jun 16, 2022 | 184.93 | 185.80 | 177.49 | 182.66 | 2,094,066 | -5.70(-3.03%) |
Jun 15, 2022 | 186.80 | 192.33 | 183.10 | 188.36 | 2,215,154 | +4.10(+2.23%) |
Jun 14, 2022 | 189.49 | 190.81 | 182.29 | 184.25 | 1,862,685 | -4.77(-2.52%) |
Jun 13, 2022 | 192.13 | 194.71 | 187.31 | 189.02 | 1,889,827 | -9.61(-4.84%) |
Jun 10, 2022 | 209.00 | 209.25 | 191.44 | 198.63 | 3,088,388 | -19.73(-9.03%) |
Jun 09, 2022 | 224.35 | 225.08 | 218.17 | 218.36 | 953,386 | -8.81(-3.88%) |
Jun 08, 2022 | 225.43 | 230.64 | 223.61 | 227.17 | 1,065,566 | +0.45(+0.20%) |
Jun 07, 2022 | 218.49 | 227.34 | 217.10 | 226.72 | 1,315,314 | +6.29(+2.86%) |
Jun 06, 2022 | 231.52 | 232.27 | 218.53 | 220.43 | 1,355,792 | -6.20(-2.73%) |
Jun 03, 2022 | 229.36 | 239.04 | 226.14 | 226.62 | 955,753 | -15.14(-6.26%) |
Jun 02, 2022 | 228.72 | 242.10 | 227.51 | 241.76 | 1,175,614 | +12.97(+5.67%) |
Jun 01, 2022 | 232.96 | 235.21 | 224.09 | 228.79 | 1,381,539 | -4.16(-1.79%) |
May 31, 2022 | 247.23 | 247.56 | 230.92 | 232.96 | 2,426,937 | -18.07(-7.20%) |
May 27, 2022 | 239.18 | 251.04 | 237.77 | 251.03 | 1,251,507 | +14.09(+5.95%) |
May 26, 2022 | 237.47 | 238.82 | 235.23 | 236.94 | 814,908 | +1.14(+0.48%) |
May 25, 2022 | 231.46 | 237.66 | 231.29 | 235.80 | 780,927 | +2.08(+0.89%) |
May 24, 2022 | 236.62 | 236.62 | 231.80 | 233.72 | 819,823 | -4.68(-1.96%) |
May 23, 2022 | 239.99 | 240.16 | 233.04 | 238.40 | 818,500 | +1.54(+0.65%) |
May 20, 2022 | 238.16 | 239.33 | 229.81 | 236.86 | 1,001,242 | +2.66(+1.14%) |
May 19, 2022 | 229.34 | 238.03 | 228.64 | 234.19 | 1,137,059 | +0.92(+0.39%) |
May 18, 2022 | 232.87 | 242.04 | 231.14 | 233.28 | 1,707,715 | -3.32(-1.40%) |
May 17, 2022 | 232.78 | 238.29 | 231.19 | 236.59 | 1,261,733 | +9.22(+4.06%) |
May 16, 2022 | 225.43 | 230.65 | 222.76 | 227.37 | 1,509,520 | +0.18(+0.08%) |
May 13, 2022 | 217.02 | 229.21 | 215.77 | 227.20 | 1,846,394 | +15.70(+7.42%) |
May 12, 2022 | 204.46 | 215.87 | 203.18 | 211.50 | 1,396,192 | +4.25(+2.05%) |
May 11, 2022 | 209.62 | 218.36 | 202.68 | 207.25 | 1,791,854 | -6.44(-3.01%) |
May 10, 2022 | 219.36 | 223.74 | 206.12 | 213.69 | 2,029,398 | -0.98(-0.46%) |
May 09, 2022 | 231.44 | 234.12 | 214.35 | 214.67 | 2,482,076 | -27.60(-11.39%) |
May 06, 2022 | 275.29 | 275.29 | 232.52 | 242.27 | 3,650,500 | -41.51(-14.63%) |
May 05, 2022 | 297.26 | 298.13 | 279.89 | 283.77 | 1,083,357 | -15.53(-5.19%) |
May 04, 2022 | 292.53 | 300.70 | 283.40 | 299.30 | 859,873 | +6.79(+2.32%) |
May 03, 2022 | 292.86 | 297.31 | 290.86 | 292.51 | 789,058 | -0.15(-0.05%) |