Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 216.69 | 218.00 | 210.24 | 210.93 | 422,484 | -5.76(-2.66%) |
Jul 28, 2022 | 212.21 | 216.91 | 205.11 | 216.69 | 341,535 | +4.31(+2.03%) |
Jul 27, 2022 | 209.89 | 214.02 | 208.24 | 212.38 | 273,300 | +3.82(+1.83%) |
Jul 26, 2022 | 209.57 | 210.45 | 203.51 | 208.56 | 346,281 | +0.40(+0.19%) |
Jul 25, 2022 | 207.20 | 208.41 | 202.09 | 208.16 | 310,694 | +0.86(+0.41%) |
Jul 22, 2022 | 216.44 | 221.00 | 204.33 | 207.30 | 566,896 | -2.71(-1.29%) |
Jul 21, 2022 | 202.31 | 210.42 | 199.20 | 210.01 | 354,531 | +7.48(+3.69%) |
Jul 20, 2022 | 207.09 | 208.78 | 201.61 | 202.53 | 490,823 | -4.65(-2.24%) |
Jul 19, 2022 | 203.52 | 210.00 | 200.34 | 207.18 | 457,820 | +4.59(+2.27%) |
Jul 18, 2022 | 213.82 | 214.40 | 202.34 | 202.59 | 454,509 | -7.31(-3.48%) |
Jul 15, 2022 | 204.55 | 214.44 | 200.85 | 209.90 | 509,687 | +10.37(+5.20%) |
Jul 14, 2022 | 194.76 | 199.91 | 189.59 | 199.53 | 251,783 | +3.60(+1.84%) |
Jul 13, 2022 | 190.34 | 199.27 | 186.00 | 195.93 | 363,865 | +0.72(+0.37%) |
Jul 12, 2022 | 201.11 | 204.03 | 191.75 | 195.21 | 387,724 | -6.24(-3.10%) |
Jul 11, 2022 | 203.61 | 205.91 | 196.66 | 201.45 | 470,110 | -1.55(-0.76%) |
Jul 08, 2022 | 196.39 | 208.18 | 193.01 | 203.00 | 649,026 | +5.21(+2.63%) |
Jul 07, 2022 | 197.00 | 201.94 | 194.68 | 197.79 | 479,401 | +1.73(+0.88%) |
Jul 06, 2022 | 200.67 | 204.84 | 192.83 | 196.06 | 417,278 | -5.76(-2.85%) |
Jul 05, 2022 | 195.86 | 203.41 | 194.91 | 201.82 | 550,504 | +3.20(+1.61%) |
Jul 01, 2022 | 191.18 | 199.39 | 190.01 | 198.62 | 350,118 | +7.45(+3.90%) |
Jun 30, 2022 | 193.21 | 197.96 | 186.40 | 191.17 | 550,307 | -3.20(-1.65%) |
Jun 29, 2022 | 195.54 | 198.28 | 188.78 | 194.37 | 270,307 | -1.17(-0.60%) |
Jun 28, 2022 | 199.97 | 202.93 | 192.33 | 195.54 | 349,415 | -2.64(-1.33%) |
Jun 27, 2022 | 198.00 | 199.91 | 193.28 | 198.18 | 313,019 | +0.49(+0.25%) |
Jun 24, 2022 | 187.90 | 199.88 | 186.44 | 197.69 | 814,461 | +11.67(+6.27%) |
Jun 23, 2022 | 179.35 | 187.97 | 177.57 | 186.02 | 489,386 | +8.70(+4.91%) |
Jun 22, 2022 | 166.35 | 179.86 | 165.31 | 177.32 | 484,608 | +9.28(+5.52%) |
Jun 21, 2022 | 161.10 | 169.96 | 159.77 | 168.04 | 536,118 | +9.86(+6.23%) |
Jun 17, 2022 | 157.23 | 162.14 | 155.32 | 158.18 | 5,742,778 | +1.45(+0.93%) |
Jun 16, 2022 | 164.82 | 166.36 | 154.45 | 156.73 | 698,868 | -12.12(-7.18%) |
Jun 15, 2022 | 165.95 | 170.93 | 163.40 | 168.85 | 788,664 | +4.94(+3.01%) |
Jun 14, 2022 | 185.72 | 185.92 | 160.00 | 163.91 | 1,201,453 | -21.81(-11.74%) |
Jun 13, 2022 | 180.23 | 189.33 | 180.22 | 185.72 | 910,915 | -3.14(-1.66%) |
Jun 10, 2022 | 180.01 | 189.82 | 179.18 | 188.86 | 686,616 | +3.75(+2.03%) |
Jun 09, 2022 | 189.57 | 194.31 | 184.89 | 185.11 | 637,285 | -5.42(-2.84%) |
Jun 08, 2022 | 183.09 | 192.80 | 183.09 | 190.53 | 599,718 | +6.23(+3.38%) |
Jun 07, 2022 | 179.94 | 187.97 | 178.97 | 184.30 | 675,686 | +2.73(+1.50%) |
Jun 06, 2022 | 181.58 | 184.21 | 171.32 | 181.57 | 1,658,590 | +19.25(+11.86%) |
Jun 03, 2022 | 164.43 | 167.65 | 158.42 | 162.32 | 270,721 | -4.68(-2.80%) |
Jun 02, 2022 | 158.83 | 167.79 | 157.53 | 167.00 | 274,009 | +8.30(+5.23%) |
Jun 01, 2022 | 165.95 | 168.94 | 157.93 | 158.70 | 343,194 | -5.51(-3.36%) |
May 31, 2022 | 175.57 | 175.57 | 162.19 | 164.21 | 465,522 | -10.12(-5.81%) |
May 27, 2022 | 170.84 | 175.40 | 169.17 | 174.33 | 211,726 | +5.66(+3.36%) |
May 26, 2022 | 167.12 | 172.26 | 164.84 | 168.67 | 298,011 | +1.89(+1.13%) |
May 25, 2022 | 159.41 | 168.39 | 158.78 | 166.78 | 249,813 | +6.09(+3.79%) |
May 24, 2022 | 161.50 | 164.57 | 157.43 | 160.69 | 315,339 | -4.88(-2.95%) |
May 23, 2022 | 160.33 | 170.61 | 159.26 | 165.57 | 468,160 | +7.30(+4.61%) |
May 20, 2022 | 161.38 | 165.73 | 147.12 | 158.27 | 952,557 | -1.95(-1.22%) |
May 19, 2022 | 162.67 | 167.35 | 158.15 | 160.22 | 486,575 | -2.12(-1.31%) |
May 18, 2022 | 161.90 | 168.50 | 160.16 | 162.34 | 424,853 | -3.12(-1.89%) |
May 17, 2022 | 167.09 | 170.69 | 163.38 | 165.46 | 508,055 | +1.90(+1.16%) |
May 16, 2022 | 161.03 | 170.33 | 160.73 | 163.56 | 707,785 | +1.24(+0.76%) |
May 13, 2022 | 148.00 | 162.47 | 148.00 | 162.32 | 736,691 | +16.35(+11.20%) |
May 12, 2022 | 135.19 | 148.32 | 132.39 | 145.97 | 776,294 | +8.92(+6.51%) |
May 11, 2022 | 134.92 | 149.86 | 133.71 | 137.05 | 1,195,053 | +0.91(+0.67%) |
May 10, 2022 | 139.25 | 141.52 | 128.73 | 136.14 | 1,360,045 | +20.23(+17.45%) |
May 09, 2022 | 133.73 | 134.87 | 113.36 | 115.91 | 1,157,315 | -21.39(-15.58%) |
May 06, 2022 | 146.45 | 146.45 | 134.63 | 137.30 | 648,570 | -9.74(-6.62%) |
May 05, 2022 | 158.93 | 160.23 | 145.02 | 147.04 | 536,516 | -14.74(-9.11%) |
May 04, 2022 | 161.44 | 161.81 | 149.30 | 161.78 | 389,996 | +0.84(+0.52%) |
May 03, 2022 | 156.83 | 161.97 | 153.88 | 160.94 | 506,657 | +2.70(+1.71%) |