Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 211.89 | 217.65 | 211.21 | 216.32 | 1,780,191 | +4.16(+1.96%) |
Jul 28, 2022 | 203.30 | 212.62 | 203.22 | 212.16 | 1,791,866 | +8.75(+4.30%) |
Jul 27, 2022 | 196.58 | 204.67 | 194.88 | 203.41 | 1,574,879 | +10.34(+5.36%) |
Jul 26, 2022 | 196.34 | 196.92 | 192.17 | 193.07 | 1,470,142 | -2.64(-1.35%) |
Jul 25, 2022 | 194.76 | 196.06 | 192.54 | 195.71 | 1,444,682 | -0.24(-0.12%) |
Jul 22, 2022 | 199.19 | 203.55 | 194.48 | 195.95 | 1,457,699 | -3.15(-1.58%) |
Jul 21, 2022 | 196.20 | 199.85 | 195.32 | 199.10 | 1,304,563 | +2.72(+1.39%) |
Jul 20, 2022 | 186.31 | 197.07 | 185.53 | 196.38 | 1,741,697 | +11.62(+6.29%) |
Jul 19, 2022 | 180.85 | 185.06 | 178.95 | 184.76 | 1,149,053 | +7.54(+4.25%) |
Jul 18, 2022 | 178.34 | 179.50 | 175.61 | 177.22 | 2,114,109 | +1.01(+0.57%) |
Jul 15, 2022 | 174.36 | 177.11 | 172.60 | 176.21 | 1,443,776 | +5.25(+3.07%) |
Jul 14, 2022 | 170.76 | 171.90 | 167.21 | 170.96 | 1,292,527 | +0.01(+0.01%) |
Jul 13, 2022 | 167.00 | 171.68 | 166.94 | 170.95 | 1,139,075 | -1.38(-0.80%) |
Jul 12, 2022 | 177.43 | 181.36 | 171.80 | 172.33 | 1,425,827 | -4.39(-2.48%) |
Jul 11, 2022 | 177.84 | 179.45 | 174.07 | 176.72 | 992,727 | -3.11(-1.73%) |
Jul 08, 2022 | 181.38 | 182.19 | 175.75 | 179.83 | 1,197,769 | -2.42(-1.33%) |
Jul 07, 2022 | 176.27 | 182.55 | 175.93 | 182.25 | 1,091,718 | +5.52(+3.12%) |
Jul 06, 2022 | 179.96 | 180.98 | 175.30 | 176.73 | 1,027,742 | -0.17(-0.10%) |
Jul 05, 2022 | 171.70 | 177.04 | 170.22 | 176.90 | 1,833,144 | +3.04(+1.75%) |
Jul 01, 2022 | 172.78 | 174.62 | 170.48 | 173.86 | 1,204,755 | +1.90(+1.10%) |
Jun 30, 2022 | 174.70 | 175.83 | 170.35 | 171.96 | 1,707,009 | -4.89(-2.77%) |
Jun 29, 2022 | 177.70 | 179.49 | 174.36 | 176.85 | 1,305,579 | +0.04(+0.02%) |
Jun 28, 2022 | 186.62 | 186.62 | 176.31 | 176.81 | 1,561,024 | -9.06(-4.87%) |
Jun 27, 2022 | 191.48 | 193.33 | 184.50 | 185.87 | 1,814,279 | -6.61(-3.43%) |
Jun 24, 2022 | 184.32 | 192.99 | 183.25 | 192.48 | 2,814,160 | +9.07(+4.95%) |
Jun 23, 2022 | 173.14 | 183.87 | 171.95 | 183.41 | 2,636,607 | +14.26(+8.43%) |
Jun 22, 2022 | 166.08 | 171.13 | 165.01 | 169.15 | 1,705,687 | +2.27(+1.36%) |
Jun 21, 2022 | 170.09 | 172.54 | 166.27 | 166.88 | 1,464,957 | -0.89(-0.53%) |
Jun 17, 2022 | 164.39 | 169.81 | 164.39 | 167.77 | 3,325,618 | +3.46(+2.11%) |
Jun 16, 2022 | 171.03 | 171.62 | 163.20 | 164.31 | 2,104,325 | -12.40(-7.02%) |
Jun 15, 2022 | 174.57 | 180.27 | 171.67 | 176.71 | 1,935,708 | +5.12(+2.98%) |
Jun 14, 2022 | 174.40 | 175.39 | 170.06 | 171.59 | 1,591,379 | -1.51(-0.87%) |
Jun 13, 2022 | 179.61 | 182.28 | 172.16 | 173.10 | 1,914,499 | -13.98(-7.47%) |
Jun 10, 2022 | 189.84 | 190.70 | 184.45 | 187.08 | 1,722,897 | -7.98(-4.09%) |
Jun 09, 2022 | 202.77 | 203.19 | 194.96 | 195.06 | 975,374 | -8.67(-4.26%) |
Jun 08, 2022 | 206.32 | 207.59 | 203.35 | 203.73 | 872,936 | -3.44(-1.66%) |
Jun 07, 2022 | 206.51 | 211.13 | 205.10 | 207.17 | 1,249,796 | -1.43(-0.69%) |
Jun 06, 2022 | 211.27 | 212.29 | 207.47 | 208.60 | 835,424 | +0.23(+0.11%) |
Jun 03, 2022 | 210.08 | 210.85 | 206.31 | 208.37 | 1,105,403 | -5.72(-2.67%) |
Jun 02, 2022 | 207.22 | 214.24 | 206.73 | 214.09 | 1,509,853 | +6.71(+3.24%) |
Jun 01, 2022 | 210.00 | 212.79 | 205.79 | 207.38 | 1,419,378 | -0.37(-0.18%) |
May 31, 2022 | 209.69 | 210.03 | 204.06 | 207.75 | 3,012,775 | -3.63(-1.72%) |
May 27, 2022 | 204.00 | 211.85 | 201.00 | 211.38 | 2,985,286 | +19.75(+10.31%) |
May 26, 2022 | 187.38 | 193.56 | 185.42 | 191.63 | 2,277,972 | +5.10(+2.73%) |
May 25, 2022 | 180.12 | 187.66 | 178.60 | 186.53 | 1,841,764 | +6.98(+3.89%) |
May 24, 2022 | 181.48 | 182.93 | 176.43 | 179.55 | 2,368,294 | -3.96(-2.16%) |
May 23, 2022 | 182.95 | 184.88 | 173.90 | 183.51 | 3,781,595 | -7.90(-4.13%) |
May 20, 2022 | 196.21 | 197.97 | 185.57 | 191.41 | 2,246,096 | -2.31(-1.19%) |
May 19, 2022 | 187.40 | 196.81 | 186.28 | 193.72 | 1,554,506 | +5.74(+3.05%) |
May 18, 2022 | 192.09 | 193.94 | 186.40 | 187.98 | 1,286,928 | -7.66(-3.92%) |
May 17, 2022 | 197.00 | 198.99 | 189.54 | 195.64 | 1,596,074 | +3.06(+1.59%) |
May 16, 2022 | 194.45 | 196.38 | 191.66 | 192.58 | 1,342,886 | -4.49(-2.28%) |
May 13, 2022 | 187.12 | 197.50 | 186.56 | 197.07 | 1,731,426 | +12.02(+6.50%) |
May 12, 2022 | 177.48 | 186.64 | 175.41 | 185.05 | 2,554,308 | +4.37(+2.42%) |
May 11, 2022 | 183.51 | 191.83 | 179.75 | 180.68 | 2,388,426 | -5.73(-3.07%) |
May 10, 2022 | 193.30 | 194.32 | 181.17 | 186.41 | 2,757,008 | +0.09(+0.05%) |
May 09, 2022 | 189.33 | 191.91 | 185.03 | 186.32 | 3,236,761 | -7.45(-3.84%) |
May 06, 2022 | 196.39 | 197.65 | 187.10 | 193.77 | 2,921,609 | -4.62(-2.33%) |
May 05, 2022 | 203.78 | 204.79 | 195.61 | 198.39 | 3,483,841 | -5.36(-2.63%) |
May 04, 2022 | 193.70 | 204.10 | 191.58 | 203.75 | 2,023,701 | +10.53(+5.45%) |
May 03, 2022 | 192.36 | 194.16 | 188.89 | 193.22 | 1,696,118 | +0.32(+0.17%) |