Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 177.94 | 182.25 | 176.74 | 181.44 | 43,595,852 | +1.79(+1.00%) |
Jul 28, 2022 | 179.56 | 181.21 | 174.22 | 179.65 | 47,478,900 | +1.94(+1.09%) |
Jul 27, 2022 | 170.14 | 179.17 | 168.95 | 177.71 | 56,986,948 | +12.56(+7.60%) |
Jul 26, 2022 | 168.71 | 169.01 | 164.61 | 165.16 | 39,741,984 | -4.90(-2.88%) |
Jul 25, 2022 | 170.01 | 171.06 | 166.32 | 170.06 | 48,096,936 | -2.95(-1.70%) |
Jul 22, 2022 | 178.74 | 179.48 | 171.19 | 173.01 | 53,723,408 | -7.30(-4.05%) |
Jul 21, 2022 | 178.66 | 181.25 | 175.26 | 180.31 | 55,709,572 | +2.43(+1.36%) |
Jul 20, 2022 | 169.29 | 179.14 | 167.84 | 177.88 | 76,089,176 | +8.15(+4.80%) |
Jul 19, 2022 | 164.69 | 170.92 | 161.55 | 169.73 | 70,233,640 | +8.89(+5.53%) |
Jul 18, 2022 | 162.85 | 168.79 | 159.85 | 160.84 | 67,031,352 | +3.39(+2.15%) |
Jul 15, 2022 | 156.43 | 157.66 | 154.29 | 157.46 | 38,633,900 | +3.90(+2.54%) |
Jul 14, 2022 | 150.92 | 154.57 | 147.13 | 153.56 | 45,614,208 | +2.08(+1.37%) |
Jul 13, 2022 | 145.75 | 153.59 | 144.50 | 151.48 | 52,215,212 | +0.82(+0.54%) |
Jul 12, 2022 | 152.52 | 154.15 | 148.62 | 150.66 | 45,868,440 | -0.70(-0.46%) |
Jul 11, 2022 | 155.10 | 155.11 | 150.22 | 151.36 | 43,821,084 | -6.85(-4.33%) |
Jul 08, 2022 | 154.14 | 160.20 | 153.73 | 158.22 | 46,852,880 | -0.20(-0.13%) |
Jul 07, 2022 | 154.39 | 159.28 | 153.73 | 158.41 | 49,315,588 | +7.27(+4.81%) |
Jul 06, 2022 | 149.94 | 153.03 | 147.74 | 151.14 | 52,930,640 | +1.66(+1.11%) |
Jul 05, 2022 | 141.60 | 149.55 | 140.40 | 149.48 | 65,233,688 | +4.41(+3.04%) |
Jul 01, 2022 | 148.84 | 150.47 | 143.77 | 145.08 | 57,840,956 | -6.35(-4.20%) |
Jun 30, 2022 | 153.45 | 155.51 | 148.47 | 151.43 | 68,654,864 | -3.83(-2.46%) |
Jun 29, 2022 | 157.97 | 158.03 | 151.54 | 155.26 | 48,272,300 | -4.39(-2.75%) |
Jun 28, 2022 | 168.82 | 171.84 | 159.28 | 159.65 | 46,213,272 | -8.86(-5.26%) |
Jun 27, 2022 | 172.94 | 173.12 | 166.08 | 168.51 | 42,827,544 | -2.57(-1.50%) |
Jun 24, 2022 | 164.83 | 171.22 | 162.93 | 171.08 | 47,264,588 | +9.00(+5.55%) |
Jun 23, 2022 | 165.01 | 165.68 | 158.37 | 162.08 | 46,390,824 | -1.35(-0.82%) |
Jun 22, 2022 | 162.09 | 166.45 | 161.63 | 163.43 | 43,789,768 | -2.06(-1.24%) |
Jun 21, 2022 | 164.57 | 169.90 | 163.90 | 165.49 | 48,353,976 | +6.85(+4.32%) |
Jun 17, 2022 | 156.32 | 159.78 | 153.12 | 158.63 | 63,099,472 | +2.79(+1.79%) |
Jun 16, 2022 | 158.44 | 159.26 | 153.85 | 155.85 | 57,008,212 | -9.25(-5.60%) |
Jun 15, 2022 | 160.78 | 168.50 | 159.09 | 165.10 | 56,413,820 | +6.90(+4.36%) |
Jun 14, 2022 | 157.15 | 160.49 | 153.96 | 158.19 | 46,972,956 | +1.89(+1.21%) |
Jun 13, 2022 | 159.83 | 162.95 | 155.90 | 156.31 | 60,429,616 | -13.26(-7.82%) |
Jun 10, 2022 | 175.82 | 176.78 | 168.51 | 169.56 | 46,613,584 | -10.73(-5.95%) |
Jun 09, 2022 | 184.62 | 189.13 | 180.22 | 180.29 | 39,577,856 | -5.99(-3.22%) |
Jun 08, 2022 | 187.79 | 191.60 | 185.16 | 186.29 | 36,335,580 | -2.74(-1.45%) |
Jun 07, 2022 | 184.49 | 189.76 | 181.65 | 189.02 | 38,913,912 | +1.40(+0.75%) |
Jun 06, 2022 | 191.15 | 193.13 | 185.41 | 187.62 | 42,263,020 | +0.66(+0.35%) |
Jun 03, 2022 | 190.58 | 193.08 | 184.98 | 186.97 | 60,103,420 | -8.71(-4.45%) |
Jun 02, 2022 | 182.69 | 195.94 | 181.75 | 195.67 | 64,995,840 | +12.70(+6.94%) |
Jun 01, 2022 | 187.00 | 190.29 | 180.99 | 182.97 | 54,594,376 | -3.52(-1.89%) |
May 31, 2022 | 189.56 | 191.76 | 183.27 | 186.49 | 66,448,804 | -1.39(-0.74%) |
May 27, 2022 | 181.63 | 188.57 | 180.77 | 187.87 | 73,930,720 | +9.59(+5.38%) |
May 26, 2022 | 160.16 | 180.69 | 160.02 | 178.29 | 99,720,600 | +8.75(+5.16%) |
May 25, 2022 | 160.00 | 170.90 | 159.80 | 169.54 | 77,930,256 | +8.20(+5.08%) |
May 24, 2022 | 164.89 | 165.76 | 157.60 | 161.34 | 58,852,692 | -7.43(-4.40%) |
May 23, 2022 | 162.54 | 168.94 | 161.59 | 168.77 | 64,038,616 | +2.04(+1.22%) |
May 20, 2022 | 173.10 | 173.88 | 157.35 | 166.73 | 73,675,912 | -4.29(-2.51%) |
May 19, 2022 | 169.16 | 176.65 | 167.13 | 171.03 | 62,170,200 | +1.86(+1.10%) |
May 18, 2022 | 176.83 | 180.95 | 168.43 | 169.17 | 54,507,688 | -12.37(-6.82%) |
May 17, 2022 | 180.51 | 183.48 | 176.12 | 181.54 | 58,642,792 | +9.12(+5.29%) |
May 16, 2022 | 174.87 | 177.66 | 170.84 | 172.42 | 52,179,992 | -4.41(-2.50%) |
May 13, 2022 | 167.67 | 179.06 | 165.72 | 176.84 | 67,127,880 | +15.29(+9.47%) |
May 12, 2022 | 161.99 | 167.67 | 155.47 | 161.55 | 70,875,344 | -4.54(-2.74%) |
May 11, 2022 | 173.25 | 177.31 | 165.47 | 166.09 | 67,074,884 | -9.64(-5.48%) |
May 10, 2022 | 176.67 | 181.75 | 170.04 | 175.73 | 76,224,112 | +6.44(+3.81%) |
May 09, 2022 | 180.11 | 182.32 | 168.06 | 169.29 | 64,566,584 | -17.23(-9.24%) |
May 06, 2022 | 187.12 | 194.88 | 179.67 | 186.52 | 63,409,224 | -1.69(-0.90%) |
May 05, 2022 | 198.42 | 199.00 | 184.77 | 188.20 | 62,681,376 | -14.88(-7.33%) |
May 04, 2022 | 198.98 | 203.74 | 187.28 | 203.09 | 64,931,068 | +7.31(+3.73%) |
May 03, 2022 | 193.76 | 198.00 | 191.09 | 195.77 | 47,605,656 | +0.69(+0.35%) |