Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 182.91 | 184.00 | 178.06 | 183.60 | 2,635,130 | +1.51(+0.83%) |
Jul 28, 2022 | 176.78 | 182.55 | 174.75 | 182.09 | 2,746,896 | +5.13(+2.90%) |
Jul 27, 2022 | 175.30 | 178.71 | 171.50 | 176.96 | 2,825,788 | +7.79(+4.60%) |
Jul 26, 2022 | 182.17 | 182.61 | 168.10 | 169.17 | 3,531,579 | -13.45(-7.37%) |
Jul 25, 2022 | 182.80 | 184.07 | 178.43 | 182.62 | 1,696,622 | -0.91(-0.50%) |
Jul 22, 2022 | 190.00 | 193.92 | 181.00 | 183.53 | 2,801,625 | -5.47(-2.89%) |
Jul 21, 2022 | 183.55 | 189.24 | 181.61 | 189.00 | 2,506,197 | +4.70(+2.55%) |
Jul 20, 2022 | 182.98 | 187.54 | 181.03 | 184.30 | 3,080,571 | +3.75(+2.08%) |
Jul 19, 2022 | 180.35 | 180.71 | 174.50 | 180.55 | 2,559,389 | +3.30(+1.86%) |
Jul 18, 2022 | 183.52 | 183.52 | 176.71 | 177.25 | 2,690,305 | -0.65(-0.37%) |
Jul 15, 2022 | 174.07 | 179.22 | 171.13 | 177.90 | 2,928,317 | +5.15(+2.98%) |
Jul 14, 2022 | 172.34 | 174.67 | 167.65 | 172.75 | 2,968,929 | -2.22(-1.27%) |
Jul 13, 2022 | 169.98 | 178.74 | 168.34 | 174.97 | 2,947,570 | +0.58(+0.33%) |
Jul 12, 2022 | 186.90 | 190.21 | 172.90 | 174.39 | 4,123,281 | -10.98(-5.92%) |
Jul 11, 2022 | 188.00 | 188.38 | 181.05 | 185.37 | 2,421,024 | -5.01(-2.63%) |
Jul 08, 2022 | 185.00 | 194.85 | 184.10 | 190.38 | 3,144,282 | +0.18(+0.09%) |
Jul 07, 2022 | 185.32 | 192.82 | 185.32 | 190.20 | 3,484,441 | +4.28(+2.30%) |
Jul 06, 2022 | 188.29 | 190.70 | 183.07 | 185.92 | 3,206,870 | -1.10(-0.59%) |
Jul 05, 2022 | 179.20 | 188.97 | 175.72 | 187.02 | 6,954,208 | +7.77(+4.33%) |
Jul 01, 2022 | 168.24 | 179.63 | 167.47 | 179.25 | 3,710,362 | +10.69(+6.34%) |
Jun 30, 2022 | 173.62 | 174.80 | 163.55 | 168.56 | 4,214,105 | -7.38(-4.19%) |
Jun 29, 2022 | 174.38 | 177.86 | 171.72 | 175.94 | 2,237,200 | +1.75(+1.00%) |
Jun 28, 2022 | 181.44 | 183.93 | 171.71 | 174.19 | 3,112,887 | -7.74(-4.25%) |
Jun 27, 2022 | 185.02 | 185.64 | 177.33 | 181.93 | 2,862,598 | -3.06(-1.65%) |
Jun 24, 2022 | 177.99 | 188.68 | 177.29 | 184.99 | 6,131,943 | +10.09(+5.77%) |
Jun 23, 2022 | 168.59 | 176.60 | 166.65 | 174.90 | 4,343,089 | +9.19(+5.55%) |
Jun 22, 2022 | 162.61 | 171.67 | 161.90 | 165.71 | 2,983,759 | +1.07(+0.65%) |
Jun 21, 2022 | 165.00 | 170.85 | 163.08 | 164.64 | 4,518,834 | +0.74(+0.45%) |
Jun 17, 2022 | 158.50 | 165.51 | 157.93 | 163.90 | 4,396,861 | +6.69(+4.26%) |
Jun 16, 2022 | 157.04 | 161.45 | 153.76 | 157.21 | 3,773,045 | -7.14(-4.34%) |
Jun 15, 2022 | 161.33 | 167.50 | 159.27 | 164.35 | 3,634,158 | +5.09(+3.20%) |
Jun 14, 2022 | 156.00 | 162.25 | 153.54 | 159.26 | 3,280,247 | +4.74(+3.07%) |
Jun 13, 2022 | 158.71 | 160.88 | 150.63 | 154.52 | 5,619,232 | -14.80(-8.74%) |
Jun 10, 2022 | 168.13 | 170.50 | 165.08 | 169.32 | 4,204,287 | -4.23(-2.44%) |
Jun 09, 2022 | 176.50 | 179.58 | 173.41 | 173.55 | 2,913,550 | -5.29(-2.96%) |
Jun 08, 2022 | 176.00 | 180.47 | 175.05 | 178.84 | 2,890,601 | +2.16(+1.22%) |
Jun 07, 2022 | 166.10 | 181.89 | 165.84 | 176.68 | 5,786,281 | +7.72(+4.57%) |
Jun 06, 2022 | 167.48 | 171.35 | 162.71 | 168.96 | 6,821,882 | +6.86(+4.23%) |
Jun 03, 2022 | 165.86 | 170.82 | 160.69 | 162.10 | 9,303,171 | -11.92(-6.85%) |
Jun 02, 2022 | 161.00 | 176.56 | 160.99 | 174.02 | 8,461,660 | +12.57(+7.79%) |
Jun 01, 2022 | 163.01 | 168.00 | 158.35 | 161.45 | 5,046,012 | +1.46(+0.91%) |
May 31, 2022 | 167.57 | 170.56 | 158.05 | 159.99 | 5,845,072 | -6.83(-4.09%) |
May 27, 2022 | 158.89 | 167.36 | 158.67 | 166.82 | 4,522,082 | +10.98(+7.05%) |
May 26, 2022 | 145.70 | 160.25 | 145.26 | 155.84 | 5,497,775 | +9.20(+6.27%) |
May 25, 2022 | 138.82 | 148.82 | 137.70 | 146.64 | 4,514,301 | +6.77(+4.84%) |
May 24, 2022 | 146.69 | 148.38 | 137.05 | 139.87 | 4,244,080 | -9.40(-6.30%) |
May 23, 2022 | 147.76 | 153.97 | 144.87 | 149.27 | 4,384,596 | +0.53(+0.36%) |
May 20, 2022 | 151.78 | 156.71 | 142.05 | 148.74 | 8,188,995 | +6.10(+4.28%) |
May 19, 2022 | 138.60 | 148.79 | 136.68 | 142.64 | 4,577,872 | +4.14(+2.99%) |
May 18, 2022 | 144.18 | 148.42 | 136.36 | 138.50 | 5,893,675 | -8.77(-5.96%) |
May 17, 2022 | 151.33 | 154.87 | 140.80 | 147.27 | 5,315,391 | +0.88(+0.60%) |
May 16, 2022 | 154.00 | 157.68 | 144.82 | 146.39 | 4,115,302 | -9.90(-6.33%) |
May 13, 2022 | 143.06 | 157.76 | 143.06 | 156.29 | 6,244,164 | +16.48(+11.79%) |
May 12, 2022 | 134.20 | 145.00 | 130.00 | 139.81 | 5,982,032 | +2.41(+1.75%) |
May 11, 2022 | 148.32 | 152.75 | 136.82 | 137.40 | 6,476,301 | -14.48(-9.53%) |
May 10, 2022 | 150.67 | 154.27 | 139.71 | 151.88 | 7,391,838 | +8.19(+5.70%) |
May 09, 2022 | 159.01 | 160.60 | 142.06 | 143.69 | 9,274,379 | -21.12(-12.81%) |
May 06, 2022 | 178.66 | 178.89 | 160.74 | 164.81 | 8,285,641 | -16.17(-8.93%) |
May 05, 2022 | 199.02 | 199.04 | 177.17 | 180.98 | 4,984,714 | -19.41(-9.69%) |
May 04, 2022 | 200.36 | 200.70 | 181.39 | 200.39 | 6,185,553 | +0.99(+0.50%) |
May 03, 2022 | 203.65 | 207.83 | 195.11 | 199.40 | 3,337,821 | -4.25(-2.09%) |