Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 163.19 | 177.00 | 162.59 | 172.95 | 1,264,315 | +9.58(+5.86%) |
Jul 28, 2022 | 154.12 | 167.22 | 153.78 | 163.37 | 1,103,399 | +14.88(+10.02%) |
Jul 27, 2022 | 142.75 | 149.92 | 140.62 | 148.49 | 426,717 | +7.76(+5.52%) |
Jul 26, 2022 | 151.12 | 151.12 | 139.04 | 140.73 | 1,048,238 | -11.39(-7.49%) |
Jul 25, 2022 | 148.87 | 152.54 | 145.74 | 152.12 | 403,073 | +3.60(+2.42%) |
Jul 22, 2022 | 151.41 | 153.46 | 145.89 | 148.52 | 554,607 | -1.66(-1.11%) |
Jul 21, 2022 | 154.21 | 154.40 | 146.29 | 150.18 | 727,611 | -1.52(-1.00%) |
Jul 20, 2022 | 151.33 | 154.15 | 149.03 | 151.70 | 606,106 | -0.63(-0.41%) |
Jul 19, 2022 | 148.48 | 153.04 | 148.03 | 152.33 | 537,507 | +7.58(+5.24%) |
Jul 18, 2022 | 147.16 | 152.97 | 143.95 | 144.75 | 601,337 | +0.54(+0.38%) |
Jul 15, 2022 | 146.74 | 148.16 | 142.85 | 144.21 | 335,232 | +0.72(+0.50%) |
Jul 14, 2022 | 144.19 | 146.01 | 141.84 | 143.49 | 669,321 | -5.61(-3.77%) |
Jul 13, 2022 | 141.79 | 150.12 | 141.79 | 149.10 | 510,707 | +4.08(+2.81%) |
Jul 12, 2022 | 141.64 | 148.96 | 141.15 | 145.02 | 729,381 | +3.16(+2.23%) |
Jul 11, 2022 | 146.72 | 147.27 | 141.29 | 141.86 | 495,527 | -6.99(-4.70%) |
Jul 08, 2022 | 150.56 | 153.11 | 146.91 | 148.85 | 362,633 | -0.29(-0.20%) |
Jul 07, 2022 | 143.90 | 150.54 | 143.22 | 149.15 | 741,447 | +7.65(+5.41%) |
Jul 06, 2022 | 146.81 | 149.29 | 137.42 | 141.50 | 1,136,928 | -6.24(-4.23%) |
Jul 05, 2022 | 138.97 | 148.91 | 136.53 | 147.74 | 2,033,687 | +4.36(+3.04%) |
Jul 01, 2022 | 138.72 | 144.84 | 138.36 | 143.38 | 597,752 | +3.64(+2.60%) |
Jun 30, 2022 | 139.26 | 141.40 | 136.26 | 139.74 | 503,105 | -3.23(-2.26%) |
Jun 29, 2022 | 147.27 | 147.53 | 138.56 | 142.97 | 728,895 | -4.63(-3.13%) |
Jun 28, 2022 | 156.75 | 160.90 | 147.33 | 147.60 | 455,636 | -7.06(-4.56%) |
Jun 27, 2022 | 158.02 | 160.40 | 151.24 | 154.66 | 1,933,235 | -1.00(-0.64%) |
Jun 24, 2022 | 148.20 | 158.26 | 147.93 | 155.66 | 5,908,719 | +8.84(+6.02%) |
Jun 23, 2022 | 145.21 | 147.64 | 142.76 | 146.81 | 777,085 | +1.46(+1.01%) |
Jun 22, 2022 | 148.25 | 153.68 | 142.94 | 145.35 | 1,112,735 | -6.52(-4.29%) |
Jun 21, 2022 | 156.77 | 160.21 | 148.15 | 151.87 | 842,162 | -0.94(-0.62%) |
Jun 17, 2022 | 152.81 | 157.17 | 149.90 | 152.81 | 2,329,917 | +0.38(+0.25%) |
Jun 16, 2022 | 156.77 | 160.65 | 148.90 | 152.43 | 1,651,395 | -11.98(-7.29%) |
Jun 15, 2022 | 159.78 | 171.66 | 158.96 | 164.41 | 1,382,456 | +12.09(+7.94%) |
Jun 14, 2022 | 154.11 | 155.32 | 150.43 | 152.31 | 721,476 | +1.25(+0.82%) |
Jun 13, 2022 | 152.99 | 154.56 | 147.50 | 151.07 | 1,055,774 | -8.61(-5.39%) |
Jun 10, 2022 | 162.73 | 165.97 | 158.15 | 159.68 | 688,414 | -4.96(-3.01%) |
Jun 09, 2022 | 173.99 | 174.88 | 164.62 | 164.63 | 555,122 | -10.59(-6.05%) |
Jun 08, 2022 | 182.18 | 182.64 | 170.44 | 175.23 | 901,766 | -9.61(-5.20%) |
Jun 07, 2022 | 177.41 | 185.82 | 176.56 | 184.83 | 913,180 | +2.82(+1.55%) |
Jun 06, 2022 | 181.86 | 185.87 | 174.29 | 182.01 | 1,192,346 | +0.10(+0.06%) |
Jun 03, 2022 | 187.68 | 188.94 | 179.96 | 181.91 | 454,337 | -6.19(-3.29%) |
Jun 02, 2022 | 177.14 | 189.75 | 177.08 | 188.09 | 617,503 | +10.04(+5.64%) |
Jun 01, 2022 | 182.96 | 182.96 | 170.50 | 178.05 | 681,306 | -2.74(-1.51%) |
May 31, 2022 | 186.38 | 192.99 | 180.61 | 180.79 | 945,823 | -10.17(-5.32%) |
May 27, 2022 | 181.15 | 192.62 | 180.14 | 190.95 | 1,107,398 | +15.15(+8.61%) |
May 26, 2022 | 170.35 | 178.88 | 169.67 | 175.81 | 1,011,316 | +5.70(+3.35%) |
May 25, 2022 | 164.60 | 177.33 | 164.48 | 170.11 | 882,006 | +3.59(+2.16%) |
May 24, 2022 | 171.91 | 171.91 | 157.70 | 166.52 | 1,071,645 | -8.87(-5.06%) |
May 23, 2022 | 170.62 | 177.00 | 168.06 | 175.39 | 1,356,027 | +9.42(+5.68%) |
May 20, 2022 | 175.38 | 176.01 | 156.96 | 165.97 | 1,048,933 | -4.79(-2.80%) |
May 19, 2022 | 173.02 | 178.21 | 165.38 | 170.75 | 1,869,517 | -6.20(-3.50%) |
May 18, 2022 | 197.96 | 198.57 | 175.89 | 176.95 | 1,085,705 | -25.25(-12.49%) |
May 17, 2022 | 201.54 | 206.15 | 199.18 | 202.20 | 674,975 | +5.08(+2.58%) |
May 16, 2022 | 196.15 | 200.06 | 190.64 | 197.12 | 789,913 | +2.22(+1.14%) |
May 13, 2022 | 210.02 | 217.47 | 194.83 | 194.90 | 1,690,444 | -14.07(-6.73%) |
May 12, 2022 | 210.39 | 216.44 | 201.00 | 208.97 | 732,053 | -3.30(-1.55%) |
May 11, 2022 | 215.65 | 224.53 | 207.47 | 212.26 | 1,275,031 | -3.39(-1.57%) |
May 10, 2022 | 219.36 | 229.32 | 210.32 | 215.66 | 838,234 | -0.27(-0.12%) |
May 09, 2022 | 238.39 | 239.85 | 212.62 | 215.92 | 928,944 | -27.17(-11.18%) |
May 06, 2022 | 255.89 | 256.54 | 236.59 | 243.09 | 985,428 | -16.95(-6.52%) |
May 05, 2022 | 269.78 | 274.58 | 255.84 | 260.04 | 670,591 | -16.64(-6.01%) |
May 04, 2022 | 271.81 | 284.08 | 257.26 | 276.68 | 1,132,890 | +5.63(+2.08%) |
May 03, 2022 | 286.93 | 292.25 | 248.60 | 271.05 | 2,206,021 | +4.49(+1.68%) |