Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 200.62 | 209.16 | 200.62 | 208.09 | 739,519 | +6.27(+3.11%) |
Jul 28, 2022 | 196.53 | 202.18 | 192.92 | 201.82 | 692,463 | +6.41(+3.28%) |
Jul 27, 2022 | 193.37 | 197.17 | 192.83 | 195.40 | 495,838 | +2.97(+1.54%) |
Jul 26, 2022 | 192.06 | 194.70 | 191.08 | 192.43 | 419,546 | -1.78(-0.92%) |
Jul 25, 2022 | 190.96 | 194.31 | 189.63 | 194.22 | 330,598 | +3.50(+1.83%) |
Jul 22, 2022 | 191.73 | 195.64 | 188.61 | 190.72 | 326,360 | -1.84(-0.96%) |
Jul 21, 2022 | 189.85 | 192.57 | 188.16 | 192.56 | 419,481 | +2.38(+1.25%) |
Jul 20, 2022 | 184.00 | 191.91 | 182.69 | 190.18 | 698,458 | +4.80(+2.59%) |
Jul 19, 2022 | 180.45 | 186.29 | 177.38 | 185.38 | 447,286 | +7.98(+4.50%) |
Jul 18, 2022 | 180.68 | 183.15 | 176.31 | 177.40 | 492,649 | +0.13(+0.07%) |
Jul 15, 2022 | 173.63 | 178.24 | 171.41 | 177.27 | 567,276 | +6.25(+3.65%) |
Jul 14, 2022 | 170.74 | 172.42 | 168.20 | 171.03 | 690,033 | -4.35(-2.48%) |
Jul 13, 2022 | 175.67 | 176.45 | 172.35 | 175.38 | 363,132 | -0.75(-0.43%) |
Jul 12, 2022 | 172.92 | 179.80 | 171.05 | 176.13 | 486,382 | +1.16(+0.66%) |
Jul 11, 2022 | 177.71 | 178.36 | 174.23 | 174.97 | 378,373 | -5.28(-2.93%) |
Jul 08, 2022 | 179.86 | 182.70 | 177.73 | 180.26 | 375,955 | +1.15(+0.64%) |
Jul 07, 2022 | 176.99 | 180.96 | 176.99 | 179.11 | 526,260 | +4.15(+2.37%) |
Jul 06, 2022 | 182.30 | 184.11 | 172.15 | 174.95 | 931,920 | -8.83(-4.81%) |
Jul 05, 2022 | 175.44 | 183.89 | 171.85 | 183.79 | 805,060 | +4.13(+2.30%) |
Jul 01, 2022 | 180.65 | 183.36 | 174.74 | 179.65 | 827,466 | -3.22(-1.76%) |
Jun 30, 2022 | 179.89 | 184.16 | 175.47 | 182.87 | 555,371 | -1.85(-1.00%) |
Jun 29, 2022 | 189.70 | 189.70 | 183.19 | 184.73 | 353,970 | -5.05(-2.66%) |
Jun 28, 2022 | 192.48 | 194.42 | 188.22 | 189.77 | 424,397 | -0.75(-0.40%) |
Jun 27, 2022 | 189.34 | 190.54 | 184.85 | 190.53 | 515,467 | +3.35(+1.79%) |
Jun 24, 2022 | 178.63 | 189.53 | 177.68 | 187.18 | 1,418,771 | +10.94(+6.21%) |
Jun 23, 2022 | 185.96 | 186.91 | 172.88 | 176.23 | 990,485 | -9.72(-5.23%) |
Jun 22, 2022 | 186.03 | 189.73 | 185.75 | 185.96 | 641,641 | -4.09(-2.15%) |
Jun 21, 2022 | 188.38 | 190.53 | 186.28 | 190.04 | 565,783 | +6.27(+3.41%) |
Jun 17, 2022 | 181.08 | 185.98 | 180.45 | 183.78 | 958,528 | +2.33(+1.28%) |
Jun 16, 2022 | 182.19 | 183.42 | 179.34 | 181.45 | 685,402 | -5.61(-3.00%) |
Jun 15, 2022 | 190.19 | 191.26 | 184.47 | 187.06 | 748,406 | +0.17(+0.09%) |
Jun 14, 2022 | 181.66 | 189.40 | 176.90 | 186.89 | 810,107 | +8.12(+4.54%) |
Jun 13, 2022 | 180.15 | 181.73 | 175.72 | 178.77 | 827,491 | -8.24(-4.41%) |
Jun 10, 2022 | 190.13 | 192.11 | 186.06 | 187.01 | 533,729 | -6.42(-3.32%) |
Jun 09, 2022 | 200.43 | 200.43 | 193.42 | 193.43 | 439,896 | -7.56(-3.76%) |
Jun 08, 2022 | 199.53 | 202.59 | 198.09 | 201.00 | 488,146 | -0.68(-0.34%) |
Jun 07, 2022 | 195.09 | 201.96 | 194.68 | 201.68 | 472,781 | +4.63(+2.35%) |
Jun 06, 2022 | 197.88 | 201.65 | 196.40 | 197.05 | 503,948 | +0.96(+0.49%) |
Jun 03, 2022 | 193.46 | 196.82 | 192.49 | 196.09 | 530,518 | -0.24(-0.12%) |
Jun 02, 2022 | 189.33 | 196.37 | 188.23 | 196.32 | 729,658 | +6.19(+3.25%) |
Jun 01, 2022 | 194.05 | 197.43 | 186.52 | 190.13 | 731,443 | -4.11(-2.12%) |
May 31, 2022 | 198.71 | 200.09 | 193.93 | 194.24 | 5,679,080 | -4.54(-2.29%) |
May 27, 2022 | 192.80 | 198.95 | 192.80 | 198.79 | 781,700 | +6.07(+3.15%) |
May 26, 2022 | 187.63 | 194.38 | 187.58 | 192.72 | 935,859 | +6.28(+3.37%) |
May 25, 2022 | 180.50 | 187.42 | 179.11 | 186.44 | 1,108,471 | +4.33(+2.38%) |
May 24, 2022 | 180.57 | 183.25 | 175.50 | 182.12 | 982,354 | +0.26(+0.14%) |
May 23, 2022 | 176.55 | 184.62 | 176.32 | 181.86 | 993,780 | +6.77(+3.87%) |
May 20, 2022 | 175.34 | 178.12 | 170.21 | 175.09 | 957,080 | +3.03(+1.76%) |
May 19, 2022 | 167.94 | 174.36 | 167.71 | 172.06 | 1,003,272 | +1.35(+0.79%) |
May 18, 2022 | 173.61 | 175.60 | 169.09 | 170.71 | 955,758 | -5.58(-3.17%) |
May 17, 2022 | 172.34 | 176.49 | 171.60 | 176.29 | 728,755 | +7.37(+4.36%) |
May 16, 2022 | 172.43 | 173.35 | 168.11 | 168.93 | 581,653 | -3.71(-2.15%) |
May 13, 2022 | 173.10 | 176.98 | 171.67 | 172.64 | 812,008 | +3.83(+2.27%) |
May 12, 2022 | 169.60 | 173.01 | 165.18 | 168.81 | 681,737 | -2.04(-1.19%) |
May 11, 2022 | 169.64 | 177.06 | 169.06 | 170.85 | 819,983 | +0.32(+0.19%) |
May 10, 2022 | 168.56 | 172.76 | 163.83 | 170.53 | 1,015,704 | +4.71(+2.84%) |
May 09, 2022 | 173.85 | 173.90 | 164.39 | 165.82 | 1,686,208 | -11.59(-6.53%) |
May 06, 2022 | 181.10 | 181.87 | 174.19 | 177.41 | 713,524 | -5.20(-2.85%) |
May 05, 2022 | 188.27 | 190.16 | 180.29 | 182.61 | 608,352 | -9.24(-4.82%) |
May 04, 2022 | 190.12 | 192.37 | 183.19 | 191.85 | 784,229 | +2.63(+1.39%) |
May 03, 2022 | 189.07 | 191.85 | 186.87 | 189.21 | 752,965 | +0.60(+0.32%) |