Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 172.21 | 178.77 | 171.69 | 178.00 | 4,488,359 | +6.07(+3.53%) |
Jul 28, 2022 | 168.66 | 172.69 | 167.87 | 171.93 | 2,685,146 | +3.96(+2.36%) |
Jul 27, 2022 | 167.04 | 169.00 | 164.46 | 167.96 | 3,001,547 | +2.16(+1.31%) |
Jul 26, 2022 | 163.72 | 167.90 | 163.18 | 165.80 | 5,430,790 | -5.83(-3.40%) |
Jul 25, 2022 | 172.59 | 173.47 | 170.76 | 171.63 | 3,081,773 | -0.06(-0.04%) |
Jul 22, 2022 | 172.29 | 172.89 | 169.57 | 171.69 | 2,469,426 | +0.89(+0.52%) |
Jul 21, 2022 | 170.75 | 171.84 | 169.73 | 170.80 | 2,540,340 | +0.15(+0.09%) |
Jul 20, 2022 | 169.75 | 171.25 | 168.30 | 170.66 | 1,921,347 | +0.95(+0.56%) |
Jul 19, 2022 | 165.54 | 169.83 | 165.53 | 169.71 | 2,968,000 | +5.23(+3.18%) |
Jul 18, 2022 | 166.53 | 167.96 | 164.16 | 164.47 | 2,506,555 | -2.29(-1.37%) |
Jul 15, 2022 | 164.92 | 166.97 | 164.92 | 166.77 | 5,489,865 | +3.94(+2.42%) |
Jul 14, 2022 | 161.60 | 163.01 | 159.96 | 162.83 | 2,722,954 | +0.33(+0.20%) |
Jul 13, 2022 | 162.97 | 165.31 | 160.96 | 162.50 | 2,643,609 | -1.32(-0.81%) |
Jul 12, 2022 | 165.80 | 166.68 | 162.63 | 163.83 | 4,606,640 | -4.81(-2.85%) |
Jul 11, 2022 | 167.80 | 170.63 | 167.80 | 168.64 | 2,491,874 | -0.69(-0.41%) |
Jul 08, 2022 | 169.62 | 170.15 | 167.22 | 169.33 | 2,122,259 | -0.72(-0.42%) |
Jul 07, 2022 | 169.82 | 170.80 | 167.17 | 170.06 | 3,242,790 | +0.93(+0.55%) |
Jul 06, 2022 | 168.77 | 169.84 | 166.87 | 169.12 | 2,195,253 | +0.49(+0.29%) |
Jul 05, 2022 | 166.49 | 168.94 | 165.98 | 168.63 | 2,707,775 | -0.33(-0.19%) |
Jul 01, 2022 | 166.03 | 169.98 | 165.78 | 168.96 | 3,249,918 | +2.24(+1.34%) |
Jun 30, 2022 | 163.41 | 167.96 | 162.18 | 166.72 | 4,085,402 | +1.29(+0.78%) |
Jun 29, 2022 | 164.70 | 165.88 | 162.27 | 165.43 | 2,300,209 | +1.10(+0.67%) |
Jun 28, 2022 | 166.92 | 169.22 | 163.95 | 164.33 | 2,606,839 | -1.73(-1.04%) |
Jun 27, 2022 | 168.83 | 168.93 | 165.36 | 166.06 | 2,103,749 | -1.36(-0.81%) |
Jun 24, 2022 | 165.10 | 168.62 | 165.10 | 167.42 | 5,284,485 | +4.27(+2.61%) |
Jun 23, 2022 | 162.00 | 163.50 | 160.05 | 163.15 | 3,200,869 | +2.27(+1.41%) |
Jun 22, 2022 | 157.89 | 161.49 | 157.43 | 160.88 | 2,924,428 | +1.51(+0.95%) |
Jun 21, 2022 | 157.68 | 159.84 | 157.48 | 159.38 | 3,116,468 | +3.13(+2.00%) |
Jun 17, 2022 | 156.60 | 158.66 | 154.78 | 156.25 | 8,297,319 | -1.02(-0.65%) |
Jun 16, 2022 | 156.31 | 158.27 | 155.94 | 157.27 | 3,674,093 | -3.37(-2.10%) |
Jun 15, 2022 | 159.93 | 164.47 | 158.41 | 160.64 | 3,793,864 | +1.57(+0.99%) |
Jun 14, 2022 | 158.97 | 162.54 | 157.13 | 159.07 | 4,297,454 | +1.32(+0.83%) |
Jun 13, 2022 | 156.03 | 159.72 | 154.81 | 157.75 | 4,710,794 | -0.30(-0.19%) |
Jun 10, 2022 | 158.28 | 159.84 | 156.95 | 158.05 | 3,526,312 | -3.20(-1.98%) |
Jun 09, 2022 | 163.49 | 165.68 | 161.20 | 161.25 | 3,165,983 | -2.64(-1.61%) |
Jun 08, 2022 | 166.72 | 167.37 | 162.57 | 163.89 | 3,933,076 | -5.54(-3.27%) |
Jun 07, 2022 | 168.83 | 169.89 | 166.42 | 169.43 | 3,266,220 | -1.46(-0.86%) |
Jun 06, 2022 | 170.69 | 172.51 | 170.38 | 170.90 | 2,900,629 | +1.48(+0.87%) |
Jun 03, 2022 | 166.57 | 169.46 | 166.29 | 169.42 | 4,173,909 | +1.30(+0.77%) |
Jun 02, 2022 | 166.40 | 168.14 | 164.59 | 168.12 | 2,537,788 | +3.51(+2.13%) |
Jun 01, 2022 | 166.45 | 168.04 | 163.81 | 164.61 | 3,562,406 | -1.84(-1.11%) |
May 31, 2022 | 164.56 | 168.61 | 163.21 | 166.46 | 9,562,986 | -0.25(-0.15%) |
May 27, 2022 | 163.17 | 166.73 | 163.10 | 166.71 | 3,240,654 | +3.79(+2.33%) |
May 26, 2022 | 160.28 | 164.43 | 160.28 | 162.92 | 2,877,841 | +4.13(+2.60%) |
May 25, 2022 | 156.98 | 159.89 | 156.28 | 158.79 | 3,688,068 | -0.23(-0.14%) |
May 24, 2022 | 157.82 | 159.59 | 155.61 | 159.02 | 3,137,085 | -0.26(-0.16%) |
May 23, 2022 | 157.72 | 159.52 | 156.59 | 159.28 | 3,106,612 | +3.06(+1.96%) |
May 20, 2022 | 154.53 | 156.37 | 152.13 | 156.22 | 3,812,057 | +3.33(+2.18%) |
May 19, 2022 | 155.41 | 156.37 | 151.01 | 152.88 | 4,800,070 | -4.42(-2.81%) |
May 18, 2022 | 163.93 | 164.53 | 156.66 | 157.31 | 4,680,605 | -9.97(-5.96%) |
May 17, 2022 | 167.14 | 167.84 | 164.72 | 167.27 | 2,900,854 | +3.08(+1.87%) |
May 16, 2022 | 162.41 | 166.19 | 161.52 | 164.19 | 3,288,671 | +1.58(+0.97%) |
May 13, 2022 | 161.53 | 163.55 | 160.51 | 162.61 | 4,185,832 | +0.83(+0.51%) |
May 12, 2022 | 159.51 | 161.88 | 156.84 | 161.78 | 5,908,123 | +1.08(+0.67%) |
May 11, 2022 | 164.16 | 165.45 | 160.21 | 160.70 | 5,448,432 | -4.12(-2.50%) |
May 10, 2022 | 165.90 | 167.08 | 162.72 | 164.82 | 3,876,249 | +0.53(+0.32%) |
May 09, 2022 | 160.93 | 166.27 | 160.14 | 164.30 | 4,342,115 | +1.37(+0.84%) |
May 06, 2022 | 162.22 | 163.95 | 159.07 | 162.93 | 3,122,019 | +0.12(+0.07%) |
May 05, 2022 | 164.50 | 166.03 | 161.03 | 162.81 | 3,588,409 | -3.63(-2.18%) |
May 04, 2022 | 161.25 | 166.81 | 160.29 | 166.44 | 4,328,217 | +5.14(+3.19%) |
May 03, 2022 | 162.31 | 162.97 | 159.88 | 161.30 | 3,606,590 | -0.42(-0.26%) |