Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 183.12 | 185.70 | 182.07 | 184.78 | 4,671,861 | +0.70(+0.38%) |
Jul 28, 2022 | 180.88 | 184.96 | 177.26 | 184.07 | 6,254,959 | +0.85(+0.46%) |
Jul 27, 2022 | 182.05 | 184.16 | 177.22 | 183.22 | 3,851,771 | +1.27(+0.70%) |
Jul 26, 2022 | 181.54 | 184.24 | 180.99 | 181.95 | 3,780,429 | -5.98(-3.18%) |
Jul 25, 2022 | 188.80 | 188.94 | 186.36 | 187.93 | 2,583,041 | -0.75(-0.40%) |
Jul 22, 2022 | 187.95 | 192.10 | 187.39 | 188.68 | 3,451,178 | +1.95(+1.04%) |
Jul 21, 2022 | 184.50 | 186.95 | 182.74 | 186.74 | 3,385,424 | +2.44(+1.32%) |
Jul 20, 2022 | 181.75 | 184.69 | 181.36 | 184.29 | 2,515,256 | +2.17(+1.19%) |
Jul 19, 2022 | 179.99 | 182.88 | 178.30 | 182.12 | 2,781,944 | +3.90(+2.19%) |
Jul 18, 2022 | 179.01 | 181.38 | 177.65 | 178.23 | 3,091,689 | +0.76(+0.43%) |
Jul 15, 2022 | 178.15 | 178.56 | 176.47 | 177.47 | 3,024,564 | +2.24(+1.28%) |
Jul 14, 2022 | 172.11 | 175.50 | 171.41 | 175.22 | 3,400,509 | +0.28(+0.16%) |
Jul 13, 2022 | 171.49 | 176.29 | 170.32 | 174.94 | 3,059,996 | +1.31(+0.76%) |
Jul 12, 2022 | 174.58 | 177.85 | 172.76 | 173.63 | 3,319,879 | +0.85(+0.49%) |
Jul 11, 2022 | 173.84 | 175.55 | 172.35 | 172.78 | 2,382,115 | -1.46(-0.84%) |
Jul 08, 2022 | 173.53 | 175.51 | 172.12 | 174.24 | 2,110,715 | +0.06(+0.03%) |
Jul 07, 2022 | 172.55 | 174.67 | 171.54 | 174.18 | 3,060,221 | +2.41(+1.40%) |
Jul 06, 2022 | 173.42 | 175.50 | 170.22 | 171.77 | 2,270,073 | -0.79(-0.46%) |
Jul 05, 2022 | 167.92 | 172.61 | 167.92 | 172.56 | 3,366,760 | +2.42(+1.42%) |
Jul 01, 2022 | 168.67 | 171.32 | 167.53 | 170.14 | 3,232,378 | +2.58(+1.54%) |
Jun 30, 2022 | 165.04 | 168.91 | 163.81 | 167.56 | 4,604,153 | -1.37(-0.81%) |
Jun 29, 2022 | 167.85 | 170.17 | 167.07 | 168.93 | 2,921,560 | +1.32(+0.79%) |
Jun 28, 2022 | 176.97 | 178.05 | 167.46 | 167.61 | 5,203,949 | -9.11(-5.16%) |
Jun 27, 2022 | 175.55 | 177.78 | 174.71 | 176.72 | 2,949,233 | +1.32(+0.75%) |
Jun 24, 2022 | 170.52 | 175.49 | 169.92 | 175.40 | 5,573,085 | +6.24(+3.69%) |
Jun 23, 2022 | 167.41 | 169.26 | 166.53 | 169.15 | 3,764,870 | +2.62(+1.57%) |
Jun 22, 2022 | 164.36 | 168.23 | 163.19 | 166.53 | 4,622,912 | +1.17(+0.71%) |
Jun 21, 2022 | 168.92 | 169.23 | 164.41 | 165.36 | 4,956,120 | -0.09(-0.05%) |
Jun 17, 2022 | 163.97 | 168.14 | 163.21 | 165.45 | 8,859,677 | +0.83(+0.50%) |
Jun 16, 2022 | 167.40 | 167.53 | 163.54 | 164.62 | 5,771,402 | -7.10(-4.13%) |
Jun 15, 2022 | 172.10 | 173.65 | 169.12 | 171.72 | 4,365,626 | +1.03(+0.60%) |
Jun 14, 2022 | 173.47 | 175.41 | 169.25 | 170.70 | 4,208,655 | -3.18(-1.83%) |
Jun 13, 2022 | 174.91 | 176.99 | 172.78 | 173.88 | 4,064,798 | -4.86(-2.72%) |
Jun 10, 2022 | 181.59 | 184.41 | 178.57 | 178.74 | 3,716,617 | -7.63(-4.09%) |
Jun 09, 2022 | 184.29 | 190.65 | 184.17 | 186.37 | 3,126,955 | +1.75(+0.95%) |
Jun 08, 2022 | 186.01 | 186.78 | 183.59 | 184.62 | 2,893,567 | -3.07(-1.64%) |
Jun 07, 2022 | 182.60 | 188.21 | 181.31 | 187.69 | 3,408,551 | -1.07(-0.57%) |
Jun 06, 2022 | 188.02 | 190.69 | 186.30 | 188.76 | 2,805,801 | +1.27(+0.68%) |
Jun 03, 2022 | 186.07 | 189.89 | 185.38 | 187.49 | 2,358,821 | -0.65(-0.35%) |
Jun 02, 2022 | 184.72 | 188.23 | 183.94 | 188.15 | 3,501,609 | +4.23(+2.30%) |
Jun 01, 2022 | 188.39 | 189.11 | 183.84 | 183.91 | 3,429,954 | -3.43(-1.83%) |
May 31, 2022 | 189.56 | 190.66 | 186.48 | 187.35 | 4,919,864 | -4.15(-2.17%) |
May 27, 2022 | 188.71 | 191.53 | 187.90 | 191.50 | 2,897,172 | +3.93(+2.10%) |
May 26, 2022 | 182.81 | 189.02 | 182.53 | 187.57 | 3,479,739 | +6.69(+3.70%) |
May 25, 2022 | 175.17 | 182.16 | 174.84 | 180.87 | 4,155,618 | +3.77(+2.13%) |
May 24, 2022 | 177.45 | 180.15 | 174.96 | 177.10 | 4,676,674 | -1.56(-0.87%) |
May 23, 2022 | 178.91 | 179.22 | 174.00 | 178.67 | 3,697,266 | +1.50(+0.84%) |
May 20, 2022 | 181.24 | 181.56 | 171.92 | 177.17 | 5,962,671 | -3.04(-1.69%) |
May 19, 2022 | 175.24 | 184.00 | 175.24 | 180.21 | 5,350,034 | +3.88(+2.20%) |
May 18, 2022 | 179.87 | 183.66 | 172.44 | 176.34 | 8,179,705 | -9.79(-5.26%) |
May 17, 2022 | 190.82 | 191.35 | 180.22 | 186.13 | 8,554,951 | -0.67(-0.36%) |
May 16, 2022 | 184.73 | 188.23 | 181.78 | 186.80 | 4,592,319 | +0.70(+0.38%) |
May 13, 2022 | 183.48 | 189.37 | 182.60 | 186.10 | 3,035,460 | +2.21(+1.20%) |
May 12, 2022 | 180.12 | 186.90 | 179.61 | 183.90 | 4,475,096 | +3.77(+2.09%) |
May 11, 2022 | 184.99 | 187.24 | 179.67 | 180.12 | 4,793,150 | -4.18(-2.27%) |
May 10, 2022 | 190.04 | 190.94 | 182.50 | 184.31 | 3,793,123 | -3.78(-2.01%) |
May 09, 2022 | 181.87 | 190.39 | 180.59 | 188.09 | 4,177,310 | +3.63(+1.97%) |
May 06, 2022 | 186.26 | 187.49 | 181.94 | 184.46 | 4,076,856 | -3.48(-1.85%) |
May 05, 2022 | 195.61 | 196.28 | 185.64 | 187.94 | 4,443,513 | -10.78(-5.43%) |
May 04, 2022 | 192.56 | 199.49 | 190.18 | 198.73 | 4,640,965 | +5.31(+2.74%) |
May 03, 2022 | 194.23 | 196.59 | 192.06 | 193.42 | 3,129,809 | -1.45(-0.74%) |