Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 189.60 | 190.20 | 180.60 | 186.60 | 194,383 | -4.80(-2.51%) |
Jul 28, 2022 | 183.00 | 206.55 | 182.25 | 191.40 | 406,749 | +13.80(+7.77%) |
Jul 27, 2022 | 175.50 | 179.40 | 168.90 | 177.60 | 181,425 | +5.10(+2.96%) |
Jul 26, 2022 | 170.40 | 175.50 | 167.40 | 172.50 | 135,560 | -0.60(-0.35%) |
Jul 25, 2022 | 177.90 | 177.90 | 170.70 | 173.10 | 138,516 | -3.60(-2.04%) |
Jul 22, 2022 | 189.00 | 191.10 | 174.30 | 176.70 | 202,048 | -12.90(-6.80%) |
Jul 21, 2022 | 174.60 | 190.20 | 172.50 | 189.60 | 314,562 | +12.90(+7.30%) |
Jul 20, 2022 | 169.80 | 180.30 | 168.90 | 176.70 | 290,529 | +7.50(+4.43%) |
Jul 19, 2022 | 171.00 | 174.30 | 166.64 | 169.20 | 205,651 | +1.20(+0.71%) |
Jul 18, 2022 | 167.10 | 174.30 | 165.00 | 168.00 | 247,677 | +5.70(+3.51%) |
Jul 15, 2022 | 161.40 | 163.20 | 154.54 | 162.30 | 157,636 | +3.60(+2.27%) |
Jul 14, 2022 | 155.10 | 160.20 | 152.40 | 158.70 | 172,235 | -0.60(-0.38%) |
Jul 13, 2022 | 150.60 | 161.40 | 149.40 | 159.30 | 186,692 | +3.60(+2.31%) |
Jul 12, 2022 | 153.90 | 159.60 | 152.10 | 155.70 | 159,572 | +1.50(+0.97%) |
Jul 11, 2022 | 163.20 | 164.10 | 153.30 | 154.20 | 183,452 | -10.50(-6.38%) |
Jul 08, 2022 | 159.30 | 166.65 | 156.60 | 164.70 | 199,470 | +2.10(+1.29%) |
Jul 07, 2022 | 156.00 | 163.50 | 153.90 | 162.60 | 272,381 | +7.20(+4.63%) |
Jul 06, 2022 | 151.50 | 157.20 | 148.50 | 155.40 | 267,833 | -0.30(-0.19%) |
Jul 05, 2022 | 139.50 | 156.60 | 132.45 | 155.70 | 458,792 | +14.10(+9.96%) |
Jul 01, 2022 | 144.90 | 147.30 | 138.30 | 141.60 | 240,893 | -1.20(-0.84%) |
Jun 30, 2022 | 143.40 | 148.20 | 138.30 | 142.80 | 384,327 | +1.20(+0.85%) |
Jun 29, 2022 | 150.90 | 151.20 | 140.10 | 141.60 | 535,086 | -10.80(-7.09%) |
Jun 28, 2022 | 161.40 | 163.50 | 151.50 | 152.40 | 382,962 | -9.30(-5.75%) |
Jun 27, 2022 | 168.00 | 172.20 | 159.30 | 161.70 | 367,828 | -6.60(-3.92%) |
Jun 24, 2022 | 171.90 | 175.20 | 164.70 | 168.30 | 540,815 | -1.80(-1.06%) |
Jun 23, 2022 | 168.00 | 170.40 | 162.30 | 170.10 | 255,393 | +2.10(+1.25%) |
Jun 22, 2022 | 167.10 | 175.80 | 164.40 | 168.00 | 282,976 | -3.30(-1.93%) |
Jun 21, 2022 | 176.40 | 181.50 | 169.80 | 171.30 | 332,158 | +0.90(+0.53%) |
Jun 17, 2022 | 157.20 | 174.00 | 157.20 | 170.40 | 393,751 | +12.90(+8.19%) |
Jun 16, 2022 | 163.50 | 165.00 | 155.10 | 157.50 | 346,450 | -12.30(-7.24%) |
Jun 15, 2022 | 161.70 | 173.70 | 157.80 | 169.80 | 420,181 | +8.70(+5.40%) |
Jun 14, 2022 | 164.10 | 164.40 | 154.20 | 161.10 | 304,155 | +4.20(+2.68%) |
Jun 13, 2022 | 174.00 | 179.10 | 156.60 | 156.90 | 437,383 | -24.30(-13.41%) |
Jun 10, 2022 | 195.00 | 199.65 | 180.60 | 181.20 | 358,241 | -17.70(-8.90%) |
Jun 09, 2022 | 210.90 | 214.35 | 198.00 | 198.90 | 290,928 | -11.70(-5.56%) |
Jun 08, 2022 | 194.10 | 220.80 | 193.50 | 210.60 | 635,763 | +16.80(+8.67%) |
Jun 07, 2022 | 192.30 | 196.35 | 185.10 | 193.80 | 268,693 | -0.90(-0.46%) |
Jun 06, 2022 | 203.70 | 203.70 | 190.80 | 194.70 | 375,462 | -5.10(-2.55%) |
Jun 03, 2022 | 211.20 | 212.40 | 198.45 | 199.80 | 365,064 | -17.70(-8.14%) |
Jun 02, 2022 | 201.00 | 223.20 | 195.90 | 217.50 | 826,961 | +14.40(+7.09%) |
Jun 01, 2022 | 212.40 | 216.75 | 197.70 | 203.10 | 340,122 | -8.70(-4.11%) |
May 31, 2022 | 214.50 | 222.00 | 205.80 | 211.80 | 405,459 | -3.90(-1.81%) |
May 27, 2022 | 204.60 | 216.00 | 204.00 | 215.70 | 374,548 | +12.30(+6.05%) |
May 26, 2022 | 182.40 | 207.96 | 182.10 | 203.40 | 626,836 | +16.20(+8.65%) |
May 25, 2022 | 176.10 | 187.65 | 172.50 | 187.20 | 413,341 | +10.80(+6.12%) |
May 24, 2022 | 181.80 | 183.00 | 174.60 | 176.40 | 238,111 | -11.10(-5.92%) |
May 23, 2022 | 178.20 | 188.40 | 171.30 | 187.50 | 330,639 | +9.90(+5.57%) |
May 20, 2022 | 188.10 | 188.40 | 171.30 | 177.60 | 378,121 | -5.70(-3.11%) |
May 19, 2022 | 175.80 | 188.10 | 173.98 | 183.30 | 400,532 | +5.70(+3.21%) |
May 18, 2022 | 176.40 | 189.00 | 174.00 | 177.60 | 373,128 | -2.10(-1.17%) |
May 17, 2022 | 179.70 | 184.80 | 173.10 | 179.70 | 351,299 | +6.60(+3.81%) |
May 16, 2022 | 186.60 | 190.80 | 171.30 | 173.10 | 388,056 | -19.20(-9.98%) |
May 13, 2022 | 169.50 | 195.30 | 166.20 | 192.30 | 728,669 | +25.80(+15.50%) |
May 12, 2022 | 150.00 | 171.90 | 144.60 | 166.50 | 666,392 | +13.80(+9.04%) |
May 11, 2022 | 168.60 | 171.30 | 152.10 | 152.70 | 554,405 | -14.40(-8.62%) |
May 10, 2022 | 185.40 | 186.00 | 162.90 | 167.10 | 582,799 | -8.40(-4.79%) |
May 09, 2022 | 198.30 | 198.60 | 172.50 | 175.50 | 754,688 | -27.00(-13.33%) |
May 06, 2022 | 226.20 | 230.10 | 201.30 | 202.50 | 619,619 | -27.30(-11.88%) |
May 05, 2022 | 227.40 | 248.70 | 217.50 | 229.80 | 863,549 | +13.80(+6.39%) |
May 04, 2022 | 210.00 | 217.50 | 198.60 | 216.00 | 455,262 | +7.20(+3.45%) |
May 03, 2022 | 210.00 | 219.00 | 206.40 | 208.80 | 453,826 | -1.20(-0.57%) |