Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 180.52 | 182.97 | 180.43 | 182.93 | 382,243 | +0.92(+0.50%) |
Jul 28, 2022 | 179.47 | 182.10 | 178.52 | 182.01 | 456,663 | +4.64(+2.62%) |
Jul 27, 2022 | 175.30 | 177.62 | 173.99 | 177.37 | 539,247 | +4.41(+2.55%) |
Jul 26, 2022 | 172.50 | 173.35 | 172.11 | 172.96 | 232,122 | +0.53(+0.31%) |
Jul 25, 2022 | 172.36 | 172.56 | 171.50 | 172.43 | 243,635 | +1.30(+0.76%) |
Jul 22, 2022 | 171.17 | 172.46 | 170.43 | 171.13 | 243,530 | +0.46(+0.27%) |
Jul 21, 2022 | 169.13 | 170.84 | 168.75 | 170.67 | 328,812 | +2.71(+1.62%) |
Jul 20, 2022 | 169.26 | 169.50 | 167.60 | 167.96 | 240,837 | -2.80(-1.64%) |
Jul 19, 2022 | 168.98 | 170.82 | 168.82 | 170.76 | 1,847,044 | +4.54(+2.73%) |
Jul 18, 2022 | 169.29 | 169.40 | 165.96 | 166.22 | 577,151 | -0.78(-0.47%) |
Jul 15, 2022 | 166.28 | 167.49 | 165.31 | 167.00 | 376,071 | +2.25(+1.36%) |
Jul 14, 2022 | 163.83 | 165.12 | 162.79 | 164.75 | 524,791 | -1.39(-0.83%) |
Jul 13, 2022 | 164.74 | 167.36 | 164.45 | 166.14 | 439,851 | +1.96(+1.19%) |
Jul 12, 2022 | 163.46 | 165.57 | 163.31 | 164.18 | 302,576 | +1.05(+0.64%) |
Jul 11, 2022 | 163.28 | 164.05 | 162.53 | 163.13 | 282,289 | -1.03(-0.63%) |
Jul 08, 2022 | 163.10 | 164.74 | 163.10 | 164.16 | 513,855 | +0.14(+0.09%) |
Jul 07, 2022 | 163.00 | 164.06 | 163.00 | 164.02 | 533,438 | -1.85(-1.12%) |
Jul 06, 2022 | 166.27 | 167.12 | 165.17 | 165.87 | 505,631 | +1.75(+1.07%) |
Jul 05, 2022 | 161.78 | 164.18 | 160.90 | 164.12 | 647,282 | -0.87(-0.53%) |
Jul 01, 2022 | 162.13 | 165.12 | 160.35 | 164.99 | 1,066,749 | -1.42(-0.86%) |
Jun 30, 2022 | 165.48 | 167.08 | 164.24 | 166.42 | 783,618 | -1.00(-0.60%) |
Jun 29, 2022 | 167.00 | 168.35 | 166.37 | 167.42 | 585,479 | -3.97(-2.31%) |
Jun 28, 2022 | 173.52 | 174.46 | 171.28 | 171.39 | 570,489 | -1.79(-1.03%) |
Jun 27, 2022 | 172.98 | 173.92 | 172.57 | 173.17 | 314,196 | -1.54(-0.88%) |
Jun 24, 2022 | 171.42 | 174.80 | 171.25 | 174.71 | 410,451 | +7.07(+4.22%) |
Jun 23, 2022 | 167.41 | 168.25 | 166.20 | 167.64 | 402,822 | +0.14(+0.09%) |
Jun 22, 2022 | 165.89 | 168.43 | 165.73 | 167.50 | 308,077 | +0.91(+0.55%) |
Jun 21, 2022 | 166.40 | 167.54 | 165.38 | 166.59 | 454,922 | +2.40(+1.46%) |
Jun 17, 2022 | 165.10 | 165.78 | 163.75 | 164.19 | 499,651 | +1.44(+0.89%) |
Jun 16, 2022 | 162.09 | 163.34 | 161.45 | 162.75 | 496,719 | -1.32(-0.80%) |
Jun 15, 2022 | 164.27 | 165.17 | 161.49 | 164.07 | 544,094 | +3.81(+2.38%) |
Jun 14, 2022 | 161.42 | 162.03 | 158.89 | 160.25 | 678,518 | -3.84(-2.34%) |
Jun 13, 2022 | 164.59 | 166.38 | 163.64 | 164.09 | 407,706 | -4.08(-2.43%) |
Jun 10, 2022 | 167.34 | 169.29 | 166.45 | 168.18 | 696,478 | -3.45(-2.01%) |
Jun 09, 2022 | 173.09 | 175.18 | 171.60 | 171.63 | 584,868 | -2.26(-1.30%) |
Jun 08, 2022 | 173.45 | 174.95 | 172.58 | 173.89 | 758,347 | -4.87(-2.72%) |
Jun 07, 2022 | 176.46 | 178.85 | 176.38 | 178.76 | 259,193 | +0.02(+0.01%) |
Jun 06, 2022 | 179.53 | 180.96 | 177.93 | 178.74 | 366,059 | +1.83(+1.03%) |
Jun 03, 2022 | 179.07 | 179.35 | 176.79 | 176.91 | 301,437 | -2.84(-1.58%) |
Jun 02, 2022 | 176.18 | 179.80 | 174.97 | 179.75 | 470,685 | +4.29(+2.45%) |
Jun 01, 2022 | 177.42 | 177.69 | 173.70 | 175.46 | 411,795 | -3.24(-1.81%) |
May 31, 2022 | 178.23 | 179.73 | 177.06 | 178.70 | 589,100 | +1.02(+0.58%) |
May 27, 2022 | 177.18 | 178.04 | 176.17 | 177.68 | 428,486 | +1.60(+0.91%) |
May 26, 2022 | 175.60 | 176.81 | 175.49 | 176.08 | 320,770 | +0.11(+0.06%) |
May 25, 2022 | 174.90 | 176.75 | 174.51 | 175.97 | 390,556 | -0.45(-0.26%) |
May 24, 2022 | 174.75 | 177.03 | 174.35 | 176.42 | 278,162 | +0.56(+0.32%) |
May 23, 2022 | 174.91 | 176.96 | 174.64 | 175.87 | 335,594 | +1.66(+0.95%) |
May 20, 2022 | 173.42 | 174.29 | 171.39 | 174.21 | 508,122 | +2.53(+1.47%) |
May 19, 2022 | 171.20 | 172.93 | 169.85 | 171.67 | 412,876 | -4.84(-2.74%) |
May 18, 2022 | 181.30 | 181.60 | 176.11 | 176.51 | 284,346 | -7.35(-4.00%) |
May 17, 2022 | 183.96 | 184.20 | 182.66 | 183.86 | 217,685 | +0.86(+0.47%) |
May 16, 2022 | 181.51 | 183.59 | 180.99 | 183.00 | 327,476 | +1.59(+0.87%) |
May 13, 2022 | 176.84 | 181.49 | 176.84 | 181.41 | 441,620 | +7.16(+4.11%) |
May 12, 2022 | 173.68 | 175.81 | 172.75 | 174.25 | 345,447 | -0.15(-0.09%) |
May 11, 2022 | 177.13 | 178.64 | 174.20 | 174.41 | 354,434 | -2.03(-1.15%) |
May 10, 2022 | 177.77 | 178.23 | 175.09 | 176.43 | 338,784 | -0.04(-0.02%) |
May 09, 2022 | 177.62 | 178.58 | 175.90 | 176.47 | 477,275 | -3.40(-1.89%) |
May 06, 2022 | 180.47 | 181.02 | 178.31 | 179.87 | 626,165 | -6.57(-3.52%) |
May 05, 2022 | 188.52 | 188.96 | 185.36 | 186.44 | 289,408 | -5.50(-2.86%) |
May 04, 2022 | 189.05 | 192.00 | 187.60 | 191.94 | 466,922 | +0.80(+0.42%) |
May 03, 2022 | 191.90 | 192.20 | 189.91 | 191.13 | 502,966 | +2.27(+1.20%) |