Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 268.00 | 287.38 | 267.50 | 284.18 | 5,299,761 | +10.00(+3.65%) |
Jul 28, 2022 | 271.40 | 285.00 | 263.50 | 274.18 | 9,416,639 | +19.41(+7.62%) |
Jul 27, 2022 | 235.28 | 257.55 | 229.00 | 254.77 | 11,779,259 | +38.67(+17.89%) |
Jul 26, 2022 | 216.08 | 219.79 | 213.29 | 216.10 | 3,075,637 | -2.45(-1.12%) |
Jul 25, 2022 | 213.49 | 219.38 | 207.16 | 218.55 | 2,733,360 | +7.01(+3.31%) |
Jul 22, 2022 | 220.45 | 225.60 | 211.11 | 211.54 | 2,532,130 | -8.24(-3.75%) |
Jul 21, 2022 | 218.71 | 219.91 | 212.20 | 219.78 | 1,935,085 | +0.95(+0.43%) |
Jul 20, 2022 | 212.84 | 221.35 | 211.73 | 218.83 | 2,813,279 | +5.49(+2.57%) |
Jul 19, 2022 | 208.64 | 213.66 | 203.59 | 213.34 | 3,146,420 | +6.91(+3.35%) |
Jul 18, 2022 | 199.61 | 213.66 | 199.61 | 206.43 | 3,487,764 | +11.52(+5.91%) |
Jul 15, 2022 | 190.00 | 195.18 | 175.00 | 194.91 | 6,620,264 | -2.01(-1.02%) |
Jul 14, 2022 | 191.72 | 197.45 | 185.20 | 196.92 | 1,881,796 | +4.29(+2.23%) |
Jul 13, 2022 | 185.01 | 197.85 | 182.28 | 192.63 | 2,599,290 | +3.16(+1.67%) |
Jul 12, 2022 | 206.40 | 208.74 | 187.85 | 189.47 | 3,494,204 | -16.59(-8.05%) |
Jul 11, 2022 | 214.61 | 214.87 | 203.51 | 206.06 | 2,481,393 | -10.39(-4.80%) |
Jul 08, 2022 | 204.81 | 219.09 | 200.91 | 216.45 | 3,579,532 | +9.61(+4.65%) |
Jul 07, 2022 | 199.37 | 212.89 | 198.64 | 206.84 | 3,826,038 | +11.91(+6.11%) |
Jul 06, 2022 | 193.44 | 199.41 | 190.09 | 194.93 | 1,641,958 | +2.34(+1.22%) |
Jul 05, 2022 | 190.07 | 193.64 | 179.20 | 192.59 | 2,620,842 | -3.13(-1.60%) |
Jul 01, 2022 | 193.50 | 200.85 | 191.05 | 195.72 | 2,069,448 | +0.48(+0.25%) |
Jun 30, 2022 | 185.70 | 198.81 | 182.72 | 195.24 | 3,264,536 | +10.60(+5.74%) |
Jun 29, 2022 | 185.95 | 186.79 | 178.50 | 184.64 | 3,016,704 | -6.01(-3.15%) |
Jun 28, 2022 | 206.17 | 207.19 | 189.40 | 190.65 | 2,431,655 | -15.52(-7.53%) |
Jun 27, 2022 | 201.92 | 210.10 | 199.60 | 206.17 | 2,765,332 | +7.78(+3.92%) |
Jun 24, 2022 | 203.69 | 204.42 | 190.41 | 198.39 | 3,448,846 | -2.28(-1.14%) |
Jun 23, 2022 | 195.83 | 201.79 | 189.93 | 200.67 | 2,463,864 | +7.24(+3.74%) |
Jun 22, 2022 | 187.00 | 198.00 | 185.52 | 193.43 | 2,567,824 | +0.14(+0.07%) |
Jun 21, 2022 | 187.91 | 198.73 | 187.91 | 193.29 | 2,676,407 | +8.54(+4.62%) |
Jun 17, 2022 | 170.50 | 187.68 | 168.27 | 184.75 | 3,832,069 | +15.15(+8.93%) |
Jun 16, 2022 | 180.00 | 184.00 | 167.23 | 169.60 | 2,820,358 | -18.88(-10.02%) |
Jun 15, 2022 | 180.24 | 191.22 | 175.55 | 188.48 | 2,424,077 | +8.96(+4.99%) |
Jun 14, 2022 | 179.96 | 182.12 | 174.60 | 179.52 | 1,760,498 | +1.28(+0.72%) |
Jun 13, 2022 | 182.58 | 187.05 | 173.56 | 178.24 | 3,462,413 | -17.95(-9.15%) |
Jun 10, 2022 | 197.19 | 203.22 | 191.60 | 196.19 | 2,411,242 | -4.32(-2.15%) |
Jun 09, 2022 | 203.17 | 209.75 | 200.41 | 200.51 | 1,709,231 | -4.26(-2.08%) |
Jun 08, 2022 | 209.34 | 217.23 | 202.66 | 204.77 | 2,229,823 | -4.86(-2.32%) |
Jun 07, 2022 | 203.73 | 210.17 | 201.85 | 209.63 | 2,066,888 | +2.66(+1.29%) |
Jun 06, 2022 | 211.00 | 215.35 | 204.31 | 206.97 | 4,166,898 | +10.63(+5.41%) |
Jun 03, 2022 | 192.86 | 203.75 | 190.20 | 196.34 | 2,081,646 | -2.59(-1.30%) |
Jun 02, 2022 | 183.12 | 200.68 | 182.27 | 198.93 | 2,942,482 | +16.44(+9.01%) |
Jun 01, 2022 | 187.71 | 191.50 | 180.35 | 182.49 | 1,483,792 | -3.70(-1.99%) |
May 31, 2022 | 188.97 | 193.58 | 183.41 | 186.19 | 2,707,238 | -2.76(-1.46%) |
May 27, 2022 | 180.72 | 190.20 | 180.30 | 188.95 | 2,239,489 | +10.17(+5.69%) |
May 26, 2022 | 167.50 | 181.00 | 165.96 | 178.78 | 2,105,240 | +9.50(+5.61%) |
May 25, 2022 | 160.68 | 171.00 | 160.68 | 169.28 | 1,567,957 | +6.77(+4.17%) |
May 24, 2022 | 167.22 | 168.70 | 159.60 | 162.51 | 1,840,362 | -7.04(-4.15%) |
May 23, 2022 | 168.58 | 170.51 | 161.69 | 169.55 | 1,639,137 | +1.30(+0.77%) |
May 20, 2022 | 169.00 | 171.55 | 160.77 | 168.25 | 2,499,130 | +2.71(+1.64%) |
May 19, 2022 | 156.17 | 173.98 | 156.17 | 165.54 | 2,966,529 | +9.37(+6.00%) |
May 18, 2022 | 155.01 | 166.15 | 154.20 | 156.17 | 2,071,536 | -1.94(-1.23%) |
May 17, 2022 | 156.99 | 161.21 | 151.10 | 158.11 | 1,523,752 | +7.08(+4.69%) |
May 16, 2022 | 154.20 | 159.92 | 150.45 | 151.03 | 1,793,954 | -6.76(-4.28%) |
May 13, 2022 | 146.62 | 159.46 | 146.00 | 157.79 | 3,090,340 | +16.85(+11.96%) |
May 12, 2022 | 133.15 | 147.51 | 128.67 | 140.94 | 3,926,043 | +3.39(+2.46%) |
May 11, 2022 | 149.28 | 151.59 | 136.49 | 137.55 | 3,170,506 | -14.10(-9.30%) |
May 10, 2022 | 156.79 | 161.97 | 144.32 | 151.65 | 2,777,104 | +1.14(+0.76%) |
May 09, 2022 | 160.40 | 163.74 | 146.62 | 150.51 | 3,020,781 | -15.38(-9.27%) |
May 06, 2022 | 179.64 | 179.86 | 164.72 | 165.89 | 2,543,237 | -15.25(-8.42%) |
May 05, 2022 | 188.39 | 190.92 | 177.82 | 181.14 | 2,193,961 | -10.80(-5.63%) |
May 04, 2022 | 175.48 | 192.90 | 174.28 | 191.94 | 3,644,625 | +17.41(+9.98%) |
May 03, 2022 | 168.12 | 177.01 | 166.01 | 174.53 | 2,208,276 | +6.20(+3.68%) |