Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 177.94 | 182.24 | 176.73 | 181.43 | 43,597,324 | +1.79(+1.00%) |
Jul 28, 2022 | 179.56 | 181.21 | 174.21 | 179.65 | 47,480,500 | +1.94(+1.09%) |
Jul 27, 2022 | 170.14 | 179.17 | 168.95 | 177.71 | 56,988,868 | +12.56(+7.60%) |
Jul 26, 2022 | 168.71 | 169.01 | 164.60 | 165.15 | 39,743,324 | -4.91(-2.88%) |
Jul 25, 2022 | 170.01 | 171.06 | 166.31 | 170.06 | 48,098,556 | -2.95(-1.70%) |
Jul 22, 2022 | 178.74 | 179.48 | 171.18 | 173.00 | 53,725,220 | -7.30(-4.05%) |
Jul 21, 2022 | 178.66 | 181.25 | 175.26 | 180.31 | 55,711,448 | +2.43(+1.36%) |
Jul 20, 2022 | 169.29 | 179.13 | 167.83 | 177.88 | 76,091,736 | +8.15(+4.80%) |
Jul 19, 2022 | 164.68 | 170.92 | 161.55 | 169.73 | 70,236,008 | +8.89(+5.53%) |
Jul 18, 2022 | 162.84 | 168.79 | 159.85 | 160.84 | 67,033,612 | +3.39(+2.15%) |
Jul 15, 2022 | 156.42 | 157.65 | 154.28 | 157.45 | 38,635,204 | +3.89(+2.54%) |
Jul 14, 2022 | 150.92 | 154.56 | 147.12 | 153.56 | 45,615,748 | +2.08(+1.37%) |
Jul 13, 2022 | 145.74 | 153.58 | 144.49 | 151.48 | 52,216,972 | +0.82(+0.54%) |
Jul 12, 2022 | 152.52 | 154.14 | 148.62 | 150.66 | 45,869,984 | -0.70(-0.46%) |
Jul 11, 2022 | 155.09 | 155.10 | 150.22 | 151.36 | 43,822,560 | -6.85(-4.33%) |
Jul 08, 2022 | 154.13 | 160.20 | 153.72 | 158.21 | 46,854,460 | -0.20(-0.13%) |
Jul 07, 2022 | 154.38 | 159.28 | 153.72 | 158.41 | 49,317,248 | +7.27(+4.81%) |
Jul 06, 2022 | 149.94 | 153.03 | 147.73 | 151.14 | 52,932,424 | +1.66(+1.11%) |
Jul 05, 2022 | 141.60 | 149.55 | 140.40 | 149.48 | 65,235,888 | +4.41(+3.04%) |
Jul 01, 2022 | 148.83 | 150.47 | 143.76 | 145.07 | 57,842,908 | -6.35(-4.20%) |
Jun 30, 2022 | 153.44 | 155.50 | 148.46 | 151.43 | 68,657,176 | -3.83(-2.46%) |
Jun 29, 2022 | 157.97 | 158.03 | 151.54 | 155.25 | 48,273,924 | -4.40(-2.75%) |
Jun 28, 2022 | 168.82 | 171.84 | 159.28 | 159.65 | 46,214,828 | -8.86(-5.26%) |
Jun 27, 2022 | 172.93 | 173.11 | 166.08 | 168.51 | 42,828,988 | -2.57(-1.50%) |
Jun 24, 2022 | 164.82 | 171.22 | 162.92 | 171.08 | 47,266,180 | +9.00(+5.55%) |
Jun 23, 2022 | 165.00 | 165.67 | 158.36 | 162.07 | 46,392,388 | -1.35(-0.83%) |
Jun 22, 2022 | 162.09 | 166.44 | 161.63 | 163.42 | 43,791,244 | -2.06(-1.24%) |
Jun 21, 2022 | 164.56 | 169.90 | 163.89 | 165.48 | 48,355,604 | +6.85(+4.32%) |
Jun 17, 2022 | 156.31 | 159.78 | 153.12 | 158.63 | 63,101,596 | +2.79(+1.79%) |
Jun 16, 2022 | 158.43 | 159.25 | 153.84 | 155.84 | 57,010,136 | -9.25(-5.60%) |
Jun 15, 2022 | 160.78 | 168.50 | 159.09 | 165.09 | 56,415,724 | +6.90(+4.36%) |
Jun 14, 2022 | 157.14 | 160.49 | 153.95 | 158.19 | 46,974,540 | +1.89(+1.21%) |
Jun 13, 2022 | 159.83 | 162.94 | 155.89 | 156.30 | 60,431,656 | -13.25(-7.82%) |
Jun 10, 2022 | 175.81 | 176.78 | 168.51 | 169.56 | 46,615,156 | -10.73(-5.95%) |
Jun 09, 2022 | 184.61 | 189.13 | 180.22 | 180.29 | 39,579,188 | -5.99(-3.22%) |
Jun 08, 2022 | 187.79 | 191.59 | 185.15 | 186.28 | 36,336,804 | -2.74(-1.45%) |
Jun 07, 2022 | 184.48 | 189.75 | 181.65 | 189.02 | 38,915,224 | +1.40(+0.75%) |
Jun 06, 2022 | 191.14 | 193.12 | 185.40 | 187.62 | 42,264,448 | +0.66(+0.35%) |
Jun 03, 2022 | 190.57 | 193.07 | 184.98 | 186.96 | 60,105,444 | -8.71(-4.45%) |
Jun 02, 2022 | 182.68 | 195.94 | 181.75 | 195.67 | 64,998,028 | +12.70(+6.94%) |
Jun 01, 2022 | 187.00 | 190.29 | 180.99 | 182.96 | 54,596,220 | -3.52(-1.89%) |
May 31, 2022 | 189.56 | 191.75 | 183.26 | 186.48 | 66,451,044 | -1.39(-0.74%) |
May 27, 2022 | 181.63 | 188.57 | 180.77 | 187.87 | 73,933,216 | +9.59(+5.38%) |
May 26, 2022 | 160.15 | 180.69 | 160.01 | 178.28 | 99,723,968 | +8.75(+5.16%) |
May 25, 2022 | 159.99 | 170.89 | 159.79 | 169.53 | 77,932,888 | +8.20(+5.08%) |
May 24, 2022 | 164.89 | 165.76 | 157.60 | 161.33 | 58,854,676 | -7.43(-4.40%) |
May 23, 2022 | 162.53 | 168.93 | 161.58 | 168.76 | 64,040,776 | +2.04(+1.22%) |
May 20, 2022 | 173.10 | 173.88 | 157.35 | 166.72 | 73,678,400 | -4.29(-2.51%) |
May 19, 2022 | 169.15 | 176.64 | 167.12 | 171.02 | 62,172,296 | +1.86(+1.10%) |
May 18, 2022 | 176.82 | 180.95 | 168.42 | 169.16 | 54,509,528 | -12.37(-6.82%) |
May 17, 2022 | 180.51 | 183.47 | 176.11 | 181.54 | 58,644,768 | +9.12(+5.29%) |
May 16, 2022 | 174.87 | 177.65 | 170.84 | 172.42 | 52,181,752 | -4.41(-2.50%) |
May 13, 2022 | 167.66 | 179.05 | 165.71 | 176.83 | 67,130,144 | +15.29(+9.47%) |
May 12, 2022 | 161.98 | 167.66 | 155.47 | 161.54 | 70,877,736 | -4.54(-2.74%) |
May 11, 2022 | 173.25 | 177.30 | 165.47 | 166.09 | 67,077,148 | -9.64(-5.48%) |
May 10, 2022 | 176.66 | 181.75 | 170.03 | 175.72 | 76,226,680 | +6.44(+3.80%) |
May 09, 2022 | 180.11 | 182.31 | 168.05 | 169.28 | 64,568,760 | -17.23(-9.24%) |
May 06, 2022 | 187.12 | 194.87 | 179.67 | 186.51 | 63,411,364 | -1.69(-0.90%) |
May 05, 2022 | 198.41 | 198.99 | 184.76 | 188.20 | 62,683,488 | -14.88(-7.33%) |
May 04, 2022 | 198.97 | 203.74 | 187.27 | 203.08 | 64,933,260 | +7.31(+3.73%) |
May 03, 2022 | 193.75 | 198.00 | 191.08 | 195.77 | 47,607,264 | +0.69(+0.35%) |