Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 170.52 | 172.74 | 167.18 | 168.08 | 309,613 | -6.79(-3.88%) |
Jul 28, 2022 | 178.48 | 178.48 | 170.33 | 174.87 | 242,398 | -2.74(-1.54%) |
Jul 27, 2022 | 176.12 | 180.51 | 174.05 | 177.61 | 189,517 | +0.31(+0.17%) |
Jul 26, 2022 | 180.00 | 180.96 | 175.00 | 177.30 | 307,092 | -5.29(-2.90%) |
Jul 25, 2022 | 182.55 | 185.70 | 179.65 | 182.59 | 141,800 | +2.02(+1.12%) |
Jul 22, 2022 | 184.09 | 187.75 | 179.10 | 180.57 | 237,691 | -7.96(-4.22%) |
Jul 21, 2022 | 186.00 | 189.35 | 183.60 | 188.53 | 202,386 | +2.53(+1.36%) |
Jul 20, 2022 | 179.00 | 188.60 | 175.72 | 186.00 | 210,003 | +7.64(+4.28%) |
Jul 19, 2022 | 172.00 | 180.44 | 168.82 | 178.36 | 288,855 | +5.62(+3.25%) |
Jul 18, 2022 | 177.85 | 181.93 | 172.00 | 172.74 | 257,697 | -4.41(-2.49%) |
Jul 15, 2022 | 176.48 | 179.22 | 171.41 | 177.15 | 188,250 | +1.22(+0.69%) |
Jul 14, 2022 | 179.38 | 180.00 | 170.86 | 175.93 | 236,421 | +6.19(+3.65%) |
Jul 13, 2022 | 172.34 | 174.24 | 160.46 | 169.74 | 347,535 | -8.92(-4.99%) |
Jul 12, 2022 | 176.00 | 183.04 | 170.05 | 178.66 | 199,098 | +1.64(+0.93%) |
Jul 11, 2022 | 180.57 | 182.40 | 173.61 | 177.02 | 250,978 | -11.72(-6.21%) |
Jul 08, 2022 | 185.39 | 190.00 | 183.51 | 188.74 | 400,369 | -2.67(-1.39%) |
Jul 07, 2022 | 181.27 | 193.53 | 181.26 | 191.41 | 230,835 | +10.36(+5.72%) |
Jul 06, 2022 | 189.78 | 194.00 | 168.06 | 181.05 | 466,862 | -13.43(-6.91%) |
Jul 05, 2022 | 173.57 | 196.40 | 171.00 | 194.48 | 475,901 | +27.53(+16.49%) |
Jul 01, 2022 | 159.82 | 169.04 | 158.48 | 166.95 | 225,093 | +5.10(+3.15%) |
Jun 30, 2022 | 158.94 | 162.60 | 154.80 | 161.85 | 296,269 | -0.44(-0.27%) |
Jun 29, 2022 | 162.01 | 167.89 | 159.97 | 162.29 | 371,891 | -2.74(-1.66%) |
Jun 28, 2022 | 167.80 | 171.31 | 160.04 | 165.03 | 274,590 | -6.24(-3.64%) |
Jun 27, 2022 | 178.12 | 180.10 | 167.42 | 171.27 | 255,502 | -6.72(-3.78%) |
Jun 24, 2022 | 169.53 | 181.83 | 166.35 | 177.99 | 534,361 | +21.79(+13.95%) |
Jun 23, 2022 | 155.68 | 159.25 | 152.75 | 156.20 | 202,797 | +0.52(+0.33%) |
Jun 22, 2022 | 148.00 | 159.72 | 148.00 | 155.68 | 288,109 | +3.01(+1.97%) |
Jun 21, 2022 | 149.26 | 152.98 | 139.88 | 152.67 | 836,080 | +20.53(+15.54%) |
Jun 17, 2022 | 138.27 | 141.29 | 131.75 | 132.14 | 622,332 | -1.64(-1.23%) |
Jun 16, 2022 | 130.48 | 135.79 | 128.99 | 133.78 | 210,820 | -2.96(-2.16%) |
Jun 15, 2022 | 133.67 | 139.06 | 132.48 | 136.74 | 255,718 | +4.73(+3.58%) |
Jun 14, 2022 | 132.02 | 133.80 | 129.01 | 132.01 | 210,247 | +1.71(+1.31%) |
Jun 13, 2022 | 143.40 | 143.97 | 127.51 | 130.30 | 324,426 | -17.17(-11.64%) |
Jun 10, 2022 | 157.77 | 161.56 | 145.14 | 147.47 | 327,376 | -3.17(-2.10%) |
Jun 09, 2022 | 155.72 | 164.91 | 148.91 | 150.64 | 228,018 | -11.41(-7.04%) |
Jun 08, 2022 | 159.96 | 169.46 | 158.15 | 162.05 | 365,361 | +7.48(+4.84%) |
Jun 07, 2022 | 141.00 | 155.60 | 140.39 | 154.57 | 323,553 | +16.14(+11.66%) |
Jun 06, 2022 | 145.41 | 146.06 | 136.20 | 138.43 | 280,373 | -3.48(-2.45%) |
Jun 03, 2022 | 136.92 | 143.35 | 134.52 | 141.91 | 158,580 | +3.10(+2.23%) |
Jun 02, 2022 | 139.02 | 143.17 | 137.35 | 138.81 | 238,781 | -0.21(-0.15%) |
Jun 01, 2022 | 137.57 | 142.78 | 136.65 | 139.02 | 231,108 | +1.80(+1.31%) |
May 31, 2022 | 139.53 | 144.33 | 135.17 | 137.22 | 523,412 | +3.26(+2.43%) |
May 27, 2022 | 130.31 | 133.96 | 125.00 | 133.96 | 191,569 | +2.70(+2.06%) |
May 26, 2022 | 127.68 | 132.10 | 127.68 | 131.26 | 165,105 | +3.85(+3.02%) |
May 25, 2022 | 126.74 | 128.49 | 120.94 | 127.41 | 222,301 | +4.42(+3.59%) |
May 24, 2022 | 129.04 | 132.00 | 118.18 | 122.99 | 300,024 | -12.18(-9.01%) |
May 23, 2022 | 137.50 | 138.68 | 132.19 | 135.17 | 151,195 | -2.15(-1.57%) |
May 20, 2022 | 139.00 | 139.45 | 129.30 | 137.32 | 259,639 | +5.65(+4.29%) |
May 19, 2022 | 132.00 | 136.54 | 130.08 | 131.67 | 361,490 | +0.58(+0.44%) |
May 18, 2022 | 136.57 | 138.36 | 128.55 | 131.09 | 286,151 | -7.49(-5.40%) |
May 17, 2022 | 136.23 | 139.99 | 132.91 | 138.58 | 191,194 | +9.40(+7.28%) |
May 16, 2022 | 130.26 | 135.94 | 127.33 | 129.18 | 228,845 | -3.69(-2.78%) |
May 13, 2022 | 135.98 | 137.48 | 130.68 | 132.87 | 424,882 | +1.39(+1.06%) |
May 12, 2022 | 121.42 | 131.94 | 120.00 | 131.48 | 411,424 | +10.37(+8.56%) |
May 11, 2022 | 128.00 | 130.00 | 120.30 | 121.11 | 1,133,430 | -22.57(-15.71%) |
May 10, 2022 | 148.86 | 156.66 | 142.03 | 143.68 | 298,377 | +9.46(+7.05%) |
May 09, 2022 | 140.42 | 145.94 | 131.03 | 134.22 | 306,988 | -13.07(-8.87%) |
May 06, 2022 | 158.08 | 158.08 | 145.87 | 147.29 | 226,655 | -12.19(-7.64%) |
May 05, 2022 | 162.89 | 175.44 | 158.01 | 159.48 | 545,333 | -3.52(-2.16%) |
May 04, 2022 | 161.12 | 165.81 | 150.81 | 163.00 | 169,301 | -0.53(-0.32%) |
May 03, 2022 | 167.67 | 167.86 | 161.09 | 163.53 | 118,652 | -3.00(-1.80%) |