Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 177.92 | 182.22 | 176.71 | 181.41 | 43,602,436 | +1.79(+1.00%) |
Jul 28, 2022 | 179.53 | 181.18 | 174.19 | 179.62 | 47,486,068 | +1.94(+1.09%) |
Jul 27, 2022 | 170.12 | 179.15 | 168.93 | 177.69 | 56,995,552 | +12.55(+7.60%) |
Jul 26, 2022 | 168.69 | 168.99 | 164.58 | 165.13 | 39,747,984 | -4.90(-2.88%) |
Jul 25, 2022 | 169.99 | 171.04 | 166.29 | 170.04 | 48,104,196 | -2.95(-1.70%) |
Jul 22, 2022 | 178.72 | 179.46 | 171.16 | 172.98 | 53,731,520 | -7.30(-4.05%) |
Jul 21, 2022 | 178.64 | 181.22 | 175.24 | 180.28 | 55,717,980 | +2.43(+1.37%) |
Jul 20, 2022 | 169.27 | 179.11 | 167.81 | 177.86 | 76,100,664 | +8.15(+4.80%) |
Jul 19, 2022 | 164.66 | 170.90 | 161.53 | 169.71 | 70,244,248 | +8.89(+5.53%) |
Jul 18, 2022 | 162.82 | 168.77 | 159.83 | 160.82 | 67,041,472 | +3.39(+2.15%) |
Jul 15, 2022 | 156.40 | 157.63 | 154.27 | 157.43 | 38,639,736 | +3.90(+2.54%) |
Jul 14, 2022 | 150.90 | 154.54 | 147.10 | 153.54 | 45,621,096 | +2.08(+1.37%) |
Jul 13, 2022 | 145.73 | 153.57 | 144.48 | 151.46 | 52,223,092 | +0.82(+0.54%) |
Jul 12, 2022 | 152.50 | 154.13 | 148.60 | 150.64 | 45,875,364 | -0.70(-0.46%) |
Jul 11, 2022 | 155.07 | 155.09 | 150.20 | 151.34 | 43,827,700 | -6.85(-4.33%) |
Jul 08, 2022 | 154.12 | 160.18 | 153.71 | 158.19 | 46,859,956 | -0.20(-0.13%) |
Jul 07, 2022 | 154.37 | 159.26 | 153.71 | 158.39 | 49,323,032 | +7.27(+4.81%) |
Jul 06, 2022 | 149.92 | 153.01 | 147.71 | 151.12 | 52,938,632 | +1.66(+1.11%) |
Jul 05, 2022 | 141.58 | 149.53 | 140.38 | 149.46 | 65,243,536 | +4.40(+3.04%) |
Jul 01, 2022 | 148.81 | 150.45 | 143.75 | 145.06 | 57,849,692 | -6.35(-4.20%) |
Jun 30, 2022 | 153.43 | 155.48 | 148.44 | 151.41 | 68,665,224 | -3.83(-2.46%) |
Jun 29, 2022 | 157.95 | 158.01 | 151.52 | 155.23 | 48,279,588 | -4.39(-2.75%) |
Jun 28, 2022 | 168.80 | 171.81 | 159.26 | 159.63 | 46,220,248 | -8.86(-5.26%) |
Jun 27, 2022 | 172.91 | 173.09 | 166.06 | 168.49 | 42,834,008 | -2.57(-1.50%) |
Jun 24, 2022 | 164.80 | 171.19 | 162.91 | 171.06 | 47,271,724 | +9.00(+5.55%) |
Jun 23, 2022 | 164.98 | 165.65 | 158.34 | 162.06 | 46,397,828 | -1.35(-0.83%) |
Jun 22, 2022 | 162.07 | 166.42 | 161.61 | 163.41 | 43,796,380 | -2.06(-1.24%) |
Jun 21, 2022 | 164.54 | 169.88 | 163.87 | 165.46 | 48,361,276 | +6.85(+4.32%) |
Jun 17, 2022 | 156.29 | 159.76 | 153.10 | 158.61 | 63,108,996 | +2.79(+1.79%) |
Jun 16, 2022 | 158.41 | 159.23 | 153.83 | 155.82 | 57,016,820 | -9.25(-5.60%) |
Jun 15, 2022 | 160.76 | 168.48 | 159.07 | 165.07 | 56,422,340 | +6.90(+4.36%) |
Jun 14, 2022 | 157.12 | 160.47 | 153.94 | 158.17 | 46,980,048 | +1.89(+1.21%) |
Jun 13, 2022 | 159.81 | 162.93 | 155.87 | 156.28 | 60,438,740 | -13.25(-7.82%) |
Jun 10, 2022 | 175.79 | 176.76 | 168.49 | 169.54 | 46,620,620 | -10.73(-5.95%) |
Jun 09, 2022 | 184.59 | 189.10 | 180.19 | 180.26 | 39,583,828 | -5.99(-3.22%) |
Jun 08, 2022 | 187.77 | 191.57 | 185.13 | 186.26 | 36,341,068 | -2.74(-1.45%) |
Jun 07, 2022 | 184.46 | 189.73 | 181.62 | 188.99 | 38,919,788 | +1.40(+0.75%) |
Jun 06, 2022 | 191.12 | 193.10 | 185.38 | 187.60 | 42,269,400 | +0.66(+0.35%) |
Jun 03, 2022 | 190.55 | 193.05 | 184.96 | 186.94 | 60,112,492 | -8.71(-4.45%) |
Jun 02, 2022 | 182.66 | 195.91 | 181.72 | 195.65 | 65,005,648 | +12.70(+6.94%) |
Jun 01, 2022 | 186.98 | 190.26 | 180.97 | 182.94 | 54,602,620 | -3.51(-1.89%) |
May 31, 2022 | 189.53 | 191.73 | 183.24 | 186.46 | 66,458,836 | -1.39(-0.74%) |
May 27, 2022 | 181.60 | 188.54 | 180.75 | 187.85 | 73,941,880 | +9.59(+5.38%) |
May 26, 2022 | 160.13 | 180.67 | 160.00 | 178.26 | 99,735,656 | +8.75(+5.16%) |
May 25, 2022 | 159.97 | 170.87 | 159.78 | 169.51 | 77,942,024 | +8.20(+5.08%) |
May 24, 2022 | 164.87 | 165.74 | 157.58 | 161.31 | 58,861,576 | -7.43(-4.40%) |
May 23, 2022 | 162.51 | 168.91 | 161.56 | 168.74 | 64,048,284 | +2.04(+1.22%) |
May 20, 2022 | 173.08 | 173.85 | 157.33 | 166.71 | 73,687,040 | -4.29(-2.51%) |
May 19, 2022 | 169.13 | 176.62 | 167.10 | 171.00 | 62,179,584 | +1.86(+1.10%) |
May 18, 2022 | 176.80 | 180.93 | 168.40 | 169.14 | 54,515,916 | -12.37(-6.82%) |
May 17, 2022 | 180.49 | 183.45 | 176.09 | 181.51 | 58,651,644 | +9.12(+5.29%) |
May 16, 2022 | 174.84 | 177.63 | 170.82 | 172.40 | 52,187,872 | -4.41(-2.50%) |
May 13, 2022 | 167.64 | 179.03 | 165.69 | 176.81 | 67,138,016 | +15.29(+9.46%) |
May 12, 2022 | 161.96 | 167.64 | 155.45 | 161.52 | 70,886,048 | -4.54(-2.74%) |
May 11, 2022 | 173.23 | 177.28 | 165.45 | 166.07 | 67,085,012 | -9.64(-5.48%) |
May 10, 2022 | 176.64 | 181.72 | 170.01 | 175.70 | 76,235,616 | +6.44(+3.81%) |
May 09, 2022 | 180.09 | 182.29 | 168.03 | 169.26 | 64,576,332 | -17.23(-9.24%) |
May 06, 2022 | 187.10 | 194.85 | 179.65 | 186.49 | 63,418,796 | -1.69(-0.90%) |
May 05, 2022 | 198.39 | 198.97 | 184.74 | 188.18 | 62,690,836 | -14.88(-7.33%) |
May 04, 2022 | 198.95 | 203.71 | 187.25 | 203.05 | 64,940,872 | +7.31(+3.73%) |
May 03, 2022 | 193.73 | 197.97 | 191.06 | 195.75 | 47,612,844 | +0.69(+0.35%) |