Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 197.96 | 202.43 | 195.50 | 199.24 | 363,375 | +1.38(+0.70%) |
Jul 28, 2022 | 192.57 | 199.01 | 188.83 | 197.86 | 275,846 | +5.44(+2.83%) |
Jul 27, 2022 | 186.78 | 193.84 | 184.43 | 192.42 | 176,406 | +8.99(+4.90%) |
Jul 26, 2022 | 186.74 | 186.74 | 181.44 | 183.43 | 164,148 | -3.90(-2.08%) |
Jul 25, 2022 | 195.99 | 195.99 | 184.00 | 187.33 | 239,342 | -7.22(-3.71%) |
Jul 22, 2022 | 196.77 | 199.20 | 191.88 | 194.55 | 176,710 | -2.24(-1.14%) |
Jul 21, 2022 | 190.94 | 197.94 | 188.41 | 196.79 | 209,947 | +5.75(+3.01%) |
Jul 20, 2022 | 190.67 | 193.49 | 188.36 | 191.04 | 176,328 | -0.88(-0.46%) |
Jul 19, 2022 | 188.92 | 192.74 | 186.74 | 191.92 | 231,671 | +6.34(+3.42%) |
Jul 18, 2022 | 177.64 | 185.93 | 176.68 | 185.58 | 501,852 | +13.26(+7.69%) |
Jul 15, 2022 | 173.51 | 173.88 | 169.80 | 172.32 | 187,553 | +2.55(+1.50%) |
Jul 14, 2022 | 175.12 | 175.12 | 166.72 | 169.77 | 243,798 | -6.51(-3.69%) |
Jul 13, 2022 | 171.58 | 178.96 | 169.89 | 176.28 | 140,295 | +0.22(+0.12%) |
Jul 12, 2022 | 179.41 | 183.55 | 174.46 | 176.06 | 190,420 | -3.84(-2.13%) |
Jul 11, 2022 | 185.00 | 185.37 | 179.67 | 179.90 | 150,427 | -8.05(-4.28%) |
Jul 08, 2022 | 181.92 | 188.77 | 180.00 | 187.95 | 227,064 | +3.14(+1.70%) |
Jul 07, 2022 | 181.61 | 186.00 | 180.03 | 184.81 | 158,819 | +3.63(+2.00%) |
Jul 06, 2022 | 186.15 | 188.57 | 179.94 | 181.18 | 185,532 | -3.96(-2.14%) |
Jul 05, 2022 | 171.86 | 185.67 | 169.56 | 185.14 | 373,307 | +9.21(+5.24%) |
Jul 01, 2022 | 174.00 | 176.01 | 170.97 | 175.93 | 267,454 | +1.93(+1.11%) |
Jun 30, 2022 | 178.27 | 179.00 | 169.59 | 174.00 | 378,633 | -8.13(-4.46%) |
Jun 29, 2022 | 182.45 | 183.14 | 178.79 | 182.13 | 354,486 | -1.88(-1.02%) |
Jun 28, 2022 | 192.26 | 195.00 | 183.71 | 184.01 | 199,264 | -9.96(-5.13%) |
Jun 27, 2022 | 199.55 | 199.86 | 191.61 | 193.97 | 151,651 | -3.25(-1.65%) |
Jun 24, 2022 | 193.38 | 197.50 | 191.60 | 197.22 | 331,344 | +6.15(+3.22%) |
Jun 23, 2022 | 184.59 | 192.87 | 181.70 | 191.07 | 251,917 | +8.53(+4.67%) |
Jun 22, 2022 | 175.29 | 184.36 | 175.29 | 182.54 | 216,188 | +4.01(+2.25%) |
Jun 21, 2022 | 180.75 | 183.83 | 177.71 | 178.53 | 342,483 | +0.81(+0.46%) |
Jun 17, 2022 | 171.02 | 180.86 | 170.16 | 177.72 | 583,169 | +6.98(+4.09%) |
Jun 16, 2022 | 174.86 | 179.86 | 169.00 | 170.74 | 362,982 | -12.70(-6.92%) |
Jun 15, 2022 | 180.67 | 187.59 | 179.28 | 183.44 | 306,698 | +7.34(+4.17%) |
Jun 14, 2022 | 178.09 | 181.53 | 172.97 | 176.10 | 295,337 | -1.99(-1.12%) |
Jun 13, 2022 | 185.70 | 188.25 | 177.04 | 178.09 | 621,144 | -15.06(-7.80%) |
Jun 10, 2022 | 195.09 | 202.41 | 188.00 | 193.15 | 668,469 | -6.42(-3.22%) |
Jun 09, 2022 | 201.17 | 205.46 | 196.89 | 199.57 | 564,350 | -3.85(-1.89%) |
Jun 08, 2022 | 203.90 | 209.52 | 202.73 | 203.42 | 263,533 | -2.35(-1.14%) |
Jun 07, 2022 | 197.35 | 205.85 | 195.72 | 205.77 | 298,163 | +6.01(+3.01%) |
Jun 06, 2022 | 200.84 | 204.27 | 197.87 | 199.76 | 239,743 | +0.92(+0.46%) |
Jun 03, 2022 | 198.52 | 204.23 | 197.07 | 198.84 | 316,089 | -3.16(-1.56%) |
Jun 02, 2022 | 186.15 | 202.32 | 186.15 | 202.00 | 499,709 | +15.17(+8.12%) |
Jun 01, 2022 | 192.46 | 194.51 | 184.80 | 186.83 | 227,340 | -2.68(-1.41%) |
May 31, 2022 | 197.79 | 198.22 | 186.82 | 189.51 | 402,245 | -8.49(-4.29%) |
May 27, 2022 | 190.49 | 200.09 | 189.58 | 198.00 | 335,325 | +8.72(+4.61%) |
May 26, 2022 | 182.31 | 189.31 | 179.17 | 189.28 | 422,801 | +8.18(+4.52%) |
May 25, 2022 | 181.13 | 183.02 | 176.26 | 181.10 | 465,814 | -2.91(-1.58%) |
May 24, 2022 | 185.69 | 188.68 | 182.61 | 184.01 | 452,118 | -6.91(-3.62%) |
May 23, 2022 | 181.14 | 191.28 | 179.54 | 190.92 | 471,953 | +8.53(+4.68%) |
May 20, 2022 | 174.50 | 182.39 | 165.74 | 182.39 | 1,182,936 | -2.83(-1.53%) |
May 19, 2022 | 177.97 | 190.16 | 176.28 | 185.22 | 615,148 | +5.53(+3.08%) |
May 18, 2022 | 180.35 | 183.96 | 177.10 | 179.69 | 311,965 | -4.52(-2.45%) |
May 17, 2022 | 183.81 | 186.88 | 177.59 | 184.21 | 367,003 | +7.32(+4.14%) |
May 16, 2022 | 184.51 | 185.00 | 176.23 | 176.89 | 204,953 | -9.84(-5.27%) |
May 13, 2022 | 173.95 | 188.41 | 173.95 | 186.73 | 432,630 | +14.81(+8.61%) |
May 12, 2022 | 163.52 | 176.00 | 159.56 | 171.92 | 534,849 | +4.46(+2.66%) |
May 11, 2022 | 176.61 | 179.40 | 166.82 | 167.46 | 589,783 | -9.18(-5.20%) |
May 10, 2022 | 179.85 | 183.22 | 170.00 | 176.64 | 740,174 | +1.64(+0.94%) |
May 09, 2022 | 189.24 | 189.95 | 174.54 | 175.00 | 652,199 | -19.05(-9.82%) |
May 06, 2022 | 201.27 | 202.21 | 190.00 | 194.05 | 397,389 | -9.90(-4.85%) |
May 05, 2022 | 213.34 | 216.74 | 199.93 | 203.95 | 311,838 | -12.19(-5.64%) |
May 04, 2022 | 216.88 | 217.58 | 202.50 | 216.14 | 447,647 | -3.11(-1.42%) |
May 03, 2022 | 223.55 | 226.81 | 217.01 | 219.25 | 187,190 | -4.28(-1.91%) |