Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 187.69 | 198.26 | 187.69 | 197.02 | 104,476 | +7.91(+4.19%) |
Jul 28, 2022 | 189.23 | 190.66 | 186.86 | 189.11 | 60,784 | +0.76(+0.40%) |
Jul 27, 2022 | 186.45 | 189.24 | 186.33 | 188.35 | 74,680 | +3.03(+1.64%) |
Jul 26, 2022 | 185.15 | 185.69 | 183.04 | 185.32 | 57,520 | -1.14(-0.61%) |
Jul 25, 2022 | 186.73 | 188.53 | 185.57 | 186.46 | 40,395 | +0.63(+0.34%) |
Jul 22, 2022 | 186.78 | 187.47 | 184.79 | 185.83 | 50,467 | -1.40(-0.75%) |
Jul 21, 2022 | 186.93 | 188.13 | 186.74 | 187.23 | 51,726 | +0.51(+0.27%) |
Jul 20, 2022 | 185.90 | 187.47 | 184.58 | 186.72 | 46,306 | +1.32(+0.71%) |
Jul 19, 2022 | 185.38 | 186.54 | 184.63 | 185.40 | 59,811 | +1.54(+0.84%) |
Jul 18, 2022 | 188.01 | 188.01 | 182.82 | 183.86 | 92,782 | -2.86(-1.53%) |
Jul 15, 2022 | 186.89 | 187.90 | 185.15 | 186.72 | 59,147 | +1.72(+0.93%) |
Jul 14, 2022 | 186.23 | 187.53 | 184.47 | 185.00 | 47,947 | -2.72(-1.45%) |
Jul 13, 2022 | 184.61 | 188.22 | 184.29 | 187.72 | 55,309 | +1.75(+0.94%) |
Jul 12, 2022 | 188.59 | 190.93 | 185.53 | 185.97 | 89,614 | -2.72(-1.44%) |
Jul 11, 2022 | 189.13 | 190.62 | 187.96 | 188.69 | 43,408 | -0.97(-0.51%) |
Jul 08, 2022 | 191.69 | 192.69 | 189.66 | 189.66 | 42,502 | -2.90(-1.50%) |
Jul 07, 2022 | 188.02 | 192.56 | 188.02 | 192.56 | 66,585 | +5.00(+2.67%) |
Jul 06, 2022 | 187.69 | 191.36 | 187.16 | 187.56 | 119,758 | -0.15(-0.08%) |
Jul 05, 2022 | 187.41 | 188.09 | 183.28 | 187.70 | 82,693 | -0.32(-0.17%) |
Jul 01, 2022 | 185.63 | 188.76 | 185.15 | 188.02 | 73,568 | +2.88(+1.56%) |
Jun 30, 2022 | 179.73 | 186.43 | 179.73 | 185.14 | 106,618 | +4.75(+2.63%) |
Jun 29, 2022 | 182.97 | 185.87 | 179.50 | 180.39 | 84,306 | -3.12(-1.70%) |
Jun 28, 2022 | 184.17 | 186.12 | 183.09 | 183.51 | 56,455 | +0.26(+0.14%) |
Jun 27, 2022 | 184.91 | 184.91 | 181.43 | 183.25 | 58,347 | -0.70(-0.38%) |
Jun 24, 2022 | 178.27 | 184.57 | 178.27 | 183.96 | 150,795 | +7.35(+4.16%) |
Jun 23, 2022 | 173.60 | 176.98 | 172.72 | 176.61 | 100,832 | +3.94(+2.28%) |
Jun 22, 2022 | 169.35 | 172.99 | 169.35 | 172.67 | 80,122 | +1.51(+0.88%) |
Jun 21, 2022 | 167.41 | 171.52 | 166.66 | 171.16 | 69,018 | +4.58(+2.75%) |
Jun 17, 2022 | 163.53 | 168.62 | 163.53 | 166.58 | 101,540 | +2.54(+1.55%) |
Jun 16, 2022 | 167.20 | 167.20 | 163.64 | 164.04 | 79,200 | -4.40(-2.61%) |
Jun 15, 2022 | 167.07 | 171.05 | 167.07 | 168.44 | 61,371 | +1.74(+1.05%) |
Jun 14, 2022 | 165.94 | 169.06 | 165.94 | 166.69 | 86,195 | +1.27(+0.77%) |
Jun 13, 2022 | 165.66 | 166.98 | 164.63 | 165.42 | 77,637 | -2.99(-1.77%) |
Jun 10, 2022 | 169.11 | 170.94 | 166.66 | 168.41 | 55,426 | -2.52(-1.47%) |
Jun 09, 2022 | 170.39 | 173.75 | 170.39 | 170.92 | 64,731 | -0.35(-0.20%) |
Jun 08, 2022 | 170.77 | 171.91 | 169.71 | 171.27 | 53,361 | -0.03(-0.02%) |
Jun 07, 2022 | 166.71 | 171.30 | 166.52 | 171.30 | 66,178 | +4.47(+2.68%) |
Jun 06, 2022 | 165.33 | 167.93 | 163.77 | 166.83 | 70,776 | +2.22(+1.35%) |
Jun 03, 2022 | 165.45 | 166.20 | 163.06 | 164.61 | 47,664 | -0.74(-0.45%) |
Jun 02, 2022 | 159.34 | 165.66 | 159.15 | 165.36 | 73,992 | +6.16(+3.87%) |
Jun 01, 2022 | 162.70 | 162.78 | 155.87 | 159.20 | 74,753 | -2.40(-1.48%) |
May 31, 2022 | 160.44 | 163.09 | 159.56 | 161.60 | 241,463 | +0.53(+0.33%) |
May 27, 2022 | 157.89 | 161.07 | 157.89 | 161.07 | 52,646 | +3.18(+2.01%) |
May 26, 2022 | 158.53 | 158.53 | 156.72 | 157.89 | 45,239 | +0.64(+0.40%) |
May 25, 2022 | 155.66 | 159.36 | 155.23 | 157.25 | 103,134 | +1.97(+1.27%) |
May 24, 2022 | 155.95 | 156.07 | 153.52 | 155.29 | 60,444 | -2.06(-1.31%) |
May 23, 2022 | 158.56 | 158.56 | 156.26 | 157.35 | 61,374 | -0.12(-0.07%) |
May 20, 2022 | 158.24 | 158.24 | 153.70 | 157.47 | 106,565 | +1.11(+0.71%) |
May 19, 2022 | 156.51 | 159.17 | 156.29 | 156.36 | 76,304 | -1.34(-0.85%) |
May 18, 2022 | 159.42 | 160.32 | 157.62 | 157.70 | 40,751 | -2.98(-1.85%) |
May 17, 2022 | 159.56 | 160.77 | 158.29 | 160.67 | 59,517 | +2.84(+1.80%) |
May 16, 2022 | 159.08 | 159.35 | 156.93 | 157.83 | 50,842 | -1.10(-0.69%) |
May 13, 2022 | 159.55 | 160.14 | 157.27 | 158.93 | 71,064 | +0.18(+0.12%) |
May 12, 2022 | 156.16 | 159.21 | 156.16 | 158.75 | 68,924 | +1.31(+0.83%) |
May 11, 2022 | 158.88 | 161.16 | 156.72 | 157.44 | 56,372 | -0.95(-0.60%) |
May 10, 2022 | 161.82 | 161.82 | 155.25 | 158.39 | 80,704 | -1.34(-0.84%) |
May 09, 2022 | 162.22 | 163.81 | 159.08 | 159.73 | 89,718 | -4.21(-2.57%) |
May 06, 2022 | 164.15 | 165.25 | 161.84 | 163.94 | 96,295 | +0.16(+0.10%) |
May 05, 2022 | 165.52 | 165.62 | 161.13 | 163.78 | 73,352 | -3.44(-2.06%) |
May 04, 2022 | 161.77 | 167.37 | 161.16 | 167.22 | 87,226 | +6.58(+4.10%) |
May 03, 2022 | 160.07 | 161.65 | 158.83 | 160.63 | 85,081 | +1.56(+0.98%) |