Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 176.55 | 178.03 | 173.43 | 176.26 | 93,344 | -0.97(-0.55%) |
Jul 28, 2022 | 174.72 | 177.98 | 174.37 | 177.22 | 61,598 | +2.36(+1.35%) |
Jul 27, 2022 | 174.08 | 175.55 | 171.66 | 174.87 | 43,954 | +1.15(+0.66%) |
Jul 26, 2022 | 175.01 | 180.74 | 173.64 | 173.71 | 55,816 | -1.90(-1.08%) |
Jul 25, 2022 | 176.76 | 176.94 | 173.66 | 175.61 | 44,404 | +0.58(+0.33%) |
Jul 22, 2022 | 173.90 | 176.18 | 170.91 | 175.03 | 66,305 | -0.04(-0.02%) |
Jul 21, 2022 | 176.46 | 176.46 | 171.47 | 175.06 | 44,847 | -1.29(-0.73%) |
Jul 20, 2022 | 177.69 | 178.77 | 175.51 | 176.35 | 44,990 | -2.35(-1.31%) |
Jul 19, 2022 | 179.83 | 180.81 | 177.47 | 178.70 | 64,297 | +1.06(+0.60%) |
Jul 18, 2022 | 177.65 | 180.68 | 176.42 | 177.64 | 48,966 | +2.17(+1.24%) |
Jul 15, 2022 | 175.56 | 175.76 | 172.82 | 175.47 | 65,205 | +1.82(+1.05%) |
Jul 14, 2022 | 171.25 | 174.31 | 168.00 | 173.65 | 40,716 | -0.22(-0.12%) |
Jul 13, 2022 | 171.48 | 174.64 | 170.96 | 173.86 | 35,858 | +0.96(+0.55%) |
Jul 12, 2022 | 175.53 | 176.53 | 172.91 | 172.91 | 64,382 | -4.46(-2.51%) |
Jul 11, 2022 | 179.36 | 179.36 | 176.30 | 177.36 | 54,343 | -4.15(-2.29%) |
Jul 08, 2022 | 179.05 | 182.28 | 178.54 | 181.51 | 67,590 | +0.59(+0.33%) |
Jul 07, 2022 | 182.84 | 184.73 | 180.12 | 180.92 | 54,907 | -1.65(-0.90%) |
Jul 06, 2022 | 178.51 | 183.16 | 177.34 | 182.57 | 79,901 | +2.20(+1.22%) |
Jul 05, 2022 | 183.96 | 183.96 | 176.30 | 180.38 | 77,343 | -5.28(-2.85%) |
Jul 01, 2022 | 183.66 | 185.66 | 179.77 | 185.66 | 83,812 | +1.35(+0.73%) |
Jun 30, 2022 | 189.27 | 189.27 | 184.00 | 184.31 | 82,165 | -7.92(-4.12%) |
Jun 29, 2022 | 192.87 | 194.68 | 190.44 | 192.23 | 74,375 | -1.83(-0.94%) |
Jun 28, 2022 | 199.08 | 199.64 | 194.06 | 194.06 | 52,966 | -3.01(-1.53%) |
Jun 27, 2022 | 197.86 | 199.27 | 196.46 | 197.07 | 78,100 | -1.88(-0.94%) |
Jun 24, 2022 | 192.83 | 201.87 | 192.76 | 198.95 | 37,987 | +5.59(+2.89%) |
Jun 23, 2022 | 189.71 | 193.76 | 189.71 | 193.36 | 72,226 | +2.80(+1.47%) |
Jun 22, 2022 | 192.10 | 193.96 | 190.18 | 190.56 | 64,637 | -2.59(-1.34%) |
Jun 21, 2022 | 192.74 | 196.62 | 191.40 | 193.15 | 77,190 | +1.61(+0.84%) |
Jun 17, 2022 | 188.56 | 195.37 | 188.56 | 191.54 | 55,393 | +1.55(+0.82%) |
Jun 16, 2022 | 194.17 | 194.64 | 188.60 | 190.00 | 64,657 | -8.37(-4.22%) |
Jun 15, 2022 | 193.95 | 200.99 | 193.43 | 198.37 | 65,257 | +5.99(+3.11%) |
Jun 14, 2022 | 191.33 | 193.28 | 190.75 | 192.38 | 61,628 | +1.58(+0.83%) |
Jun 13, 2022 | 191.24 | 191.51 | 188.22 | 190.80 | 82,061 | -3.20(-1.65%) |
Jun 10, 2022 | 197.28 | 197.99 | 193.77 | 194.00 | 114,769 | -6.33(-3.16%) |
Jun 09, 2022 | 199.59 | 201.62 | 199.16 | 200.33 | 58,453 | -0.73(-0.36%) |
Jun 08, 2022 | 202.35 | 205.78 | 200.09 | 201.06 | 92,099 | -1.65(-0.81%) |
Jun 07, 2022 | 201.74 | 203.93 | 198.70 | 202.71 | 120,681 | -0.19(-0.09%) |
Jun 06, 2022 | 207.84 | 208.65 | 202.81 | 202.90 | 21,361 | -2.49(-1.21%) |
Jun 03, 2022 | 205.06 | 206.44 | 203.50 | 205.39 | 73,146 | -2.01(-0.97%) |
Jun 02, 2022 | 205.84 | 207.64 | 204.19 | 207.40 | 109,739 | +3.10(+1.52%) |
Jun 01, 2022 | 206.16 | 206.16 | 202.31 | 204.30 | 50,550 | +0.38(+0.18%) |
May 31, 2022 | 201.48 | 206.11 | 200.02 | 203.92 | 133,096 | +0.84(+0.42%) |
May 27, 2022 | 197.51 | 206.34 | 197.12 | 203.08 | 76,636 | +5.25(+2.65%) |
May 26, 2022 | 196.12 | 201.52 | 196.12 | 197.83 | 76,168 | +3.78(+1.95%) |
May 25, 2022 | 191.26 | 195.71 | 189.79 | 194.04 | 122,455 | +1.94(+1.01%) |
May 24, 2022 | 194.32 | 195.00 | 191.67 | 192.11 | 95,190 | -2.61(-1.34%) |
May 23, 2022 | 196.53 | 197.79 | 194.34 | 194.71 | 87,994 | +0.69(+0.36%) |
May 20, 2022 | 198.41 | 198.41 | 193.66 | 194.03 | 117,650 | -1.78(-0.91%) |
May 19, 2022 | 191.83 | 197.02 | 189.81 | 195.80 | 51,439 | +2.06(+1.07%) |
May 18, 2022 | 202.85 | 202.85 | 193.22 | 193.74 | 45,146 | -9.82(-4.82%) |
May 17, 2022 | 199.04 | 203.76 | 197.46 | 203.55 | 142,053 | +7.49(+3.82%) |
May 16, 2022 | 190.89 | 196.20 | 190.27 | 196.06 | 90,012 | +5.97(+3.14%) |
May 13, 2022 | 190.43 | 192.14 | 188.86 | 190.09 | 94,444 | +2.27(+1.21%) |
May 12, 2022 | 179.76 | 190.56 | 179.76 | 187.82 | 61,030 | +3.38(+1.83%) |
May 11, 2022 | 182.85 | 186.56 | 182.85 | 184.44 | 84,243 | -0.11(-0.06%) |
May 10, 2022 | 184.65 | 186.54 | 183.52 | 184.55 | 54,285 | +0.27(+0.15%) |
May 09, 2022 | 186.04 | 188.33 | 183.74 | 184.28 | 114,544 | -4.05(-2.15%) |
May 06, 2022 | 188.43 | 191.68 | 186.97 | 188.33 | 62,415 | -1.85(-0.97%) |
May 05, 2022 | 194.83 | 194.83 | 189.35 | 190.18 | 91,469 | -5.91(-3.02%) |
May 04, 2022 | 194.71 | 196.09 | 190.36 | 196.09 | 81,967 | +4.06(+2.11%) |
May 03, 2022 | 194.22 | 195.05 | 191.35 | 192.03 | 64,012 | -3.57(-1.82%) |