Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 174.83 | 181.49 | 174.30 | 180.71 | 4,421,133 | +6.17(+3.53%) |
Jul 28, 2022 | 171.22 | 175.31 | 170.43 | 174.54 | 2,644,928 | +4.02(+2.36%) |
Jul 27, 2022 | 169.58 | 171.57 | 166.96 | 170.52 | 2,956,590 | +2.20(+1.31%) |
Jul 26, 2022 | 166.21 | 170.46 | 165.66 | 168.32 | 5,349,447 | -5.92(-3.40%) |
Jul 25, 2022 | 175.21 | 176.11 | 173.35 | 174.24 | 3,035,615 | -0.06(-0.04%) |
Jul 22, 2022 | 174.91 | 175.52 | 172.15 | 174.30 | 2,432,439 | +0.90(+0.52%) |
Jul 21, 2022 | 173.35 | 174.45 | 172.31 | 173.40 | 2,502,291 | +0.15(+0.09%) |
Jul 20, 2022 | 172.33 | 173.86 | 170.86 | 173.25 | 1,892,569 | +0.96(+0.56%) |
Jul 19, 2022 | 168.06 | 172.41 | 168.05 | 172.29 | 2,923,545 | +5.31(+3.18%) |
Jul 18, 2022 | 169.06 | 170.51 | 166.65 | 166.98 | 2,469,011 | -2.33(-1.37%) |
Jul 15, 2022 | 167.43 | 169.51 | 167.43 | 169.30 | 5,407,638 | +4.00(+2.42%) |
Jul 14, 2022 | 164.06 | 165.49 | 162.39 | 165.31 | 2,682,170 | +0.33(+0.20%) |
Jul 13, 2022 | 165.45 | 167.83 | 163.41 | 164.97 | 2,604,013 | -1.34(-0.81%) |
Jul 12, 2022 | 168.32 | 169.21 | 165.10 | 166.32 | 4,537,642 | -4.89(-2.85%) |
Jul 11, 2022 | 170.35 | 173.22 | 170.35 | 171.20 | 2,454,551 | -0.70(-0.41%) |
Jul 08, 2022 | 172.20 | 172.74 | 169.77 | 171.91 | 2,090,471 | -0.73(-0.42%) |
Jul 07, 2022 | 172.40 | 173.40 | 169.71 | 172.64 | 3,194,219 | +0.95(+0.55%) |
Jul 06, 2022 | 171.33 | 172.42 | 169.41 | 171.69 | 2,162,373 | +0.50(+0.29%) |
Jul 05, 2022 | 169.03 | 171.51 | 168.51 | 171.19 | 2,667,218 | -0.33(-0.19%) |
Jul 01, 2022 | 168.55 | 172.57 | 168.30 | 171.53 | 3,201,241 | +2.27(+1.34%) |
Jun 30, 2022 | 165.89 | 170.51 | 164.64 | 169.26 | 4,024,211 | +1.31(+0.78%) |
Jun 29, 2022 | 167.21 | 168.40 | 164.74 | 167.95 | 2,265,757 | +1.12(+0.67%) |
Jun 28, 2022 | 169.46 | 171.80 | 166.45 | 166.83 | 2,567,794 | -1.75(-1.04%) |
Jun 27, 2022 | 171.40 | 171.50 | 167.88 | 168.58 | 2,072,239 | -1.38(-0.81%) |
Jun 24, 2022 | 167.62 | 171.19 | 167.62 | 169.96 | 5,205,334 | +4.33(+2.61%) |
Jun 23, 2022 | 164.46 | 165.98 | 162.48 | 165.63 | 3,152,926 | +2.30(+1.41%) |
Jun 22, 2022 | 160.29 | 163.94 | 159.83 | 163.33 | 2,880,626 | +1.53(+0.95%) |
Jun 21, 2022 | 160.08 | 162.26 | 159.87 | 161.80 | 3,069,789 | +3.18(+2.01%) |
Jun 17, 2022 | 158.98 | 161.07 | 157.13 | 158.62 | 8,173,042 | -1.04(-0.65%) |
Jun 16, 2022 | 158.69 | 160.68 | 158.31 | 159.66 | 3,619,063 | -3.42(-2.10%) |
Jun 15, 2022 | 162.36 | 166.98 | 160.82 | 163.08 | 3,737,040 | +1.59(+0.99%) |
Jun 14, 2022 | 161.38 | 165.01 | 159.52 | 161.49 | 4,233,087 | +1.34(+0.83%) |
Jun 13, 2022 | 158.40 | 162.15 | 157.17 | 160.15 | 4,640,236 | -0.31(-0.19%) |
Jun 10, 2022 | 160.69 | 162.26 | 159.34 | 160.46 | 3,473,495 | -3.25(-1.98%) |
Jun 09, 2022 | 165.97 | 168.20 | 163.65 | 163.70 | 3,118,563 | -2.68(-1.61%) |
Jun 08, 2022 | 169.26 | 169.91 | 165.04 | 166.38 | 3,874,166 | -5.63(-3.27%) |
Jun 07, 2022 | 171.40 | 172.47 | 168.95 | 172.01 | 3,217,299 | -1.48(-0.85%) |
Jun 06, 2022 | 173.28 | 175.13 | 172.97 | 173.49 | 2,857,183 | +1.50(+0.87%) |
Jun 03, 2022 | 169.10 | 172.04 | 168.82 | 171.99 | 4,111,392 | +1.32(+0.77%) |
Jun 02, 2022 | 168.93 | 170.69 | 167.10 | 170.68 | 2,499,777 | +3.56(+2.13%) |
Jun 01, 2022 | 168.98 | 170.60 | 166.30 | 167.12 | 3,509,048 | -1.87(-1.11%) |
May 31, 2022 | 167.06 | 171.18 | 165.69 | 168.99 | 9,419,752 | -0.26(-0.15%) |
May 27, 2022 | 165.65 | 169.27 | 165.59 | 169.25 | 3,192,115 | +3.85(+2.33%) |
May 26, 2022 | 162.72 | 166.93 | 162.72 | 165.40 | 2,834,737 | +4.19(+2.60%) |
May 25, 2022 | 159.36 | 162.32 | 158.66 | 161.21 | 3,632,828 | -0.23(-0.14%) |
May 24, 2022 | 160.22 | 162.01 | 157.97 | 161.44 | 3,090,097 | -0.26(-0.16%) |
May 23, 2022 | 160.12 | 161.95 | 158.97 | 161.70 | 3,060,081 | +3.11(+1.96%) |
May 20, 2022 | 156.88 | 158.75 | 154.44 | 158.59 | 3,754,960 | +3.38(+2.18%) |
May 19, 2022 | 157.78 | 158.75 | 153.31 | 155.21 | 4,728,175 | -4.49(-2.81%) |
May 18, 2022 | 166.42 | 167.03 | 159.04 | 159.70 | 4,610,499 | -10.12(-5.96%) |
May 17, 2022 | 169.68 | 170.40 | 167.23 | 169.81 | 2,857,405 | +3.12(+1.87%) |
May 16, 2022 | 164.88 | 168.72 | 163.97 | 166.69 | 3,239,413 | +1.60(+0.97%) |
May 13, 2022 | 163.99 | 166.04 | 162.96 | 165.08 | 4,123,137 | +0.84(+0.51%) |
May 12, 2022 | 161.93 | 164.34 | 159.22 | 164.24 | 5,819,632 | +1.09(+0.67%) |
May 11, 2022 | 166.66 | 167.96 | 162.64 | 163.15 | 5,366,826 | -4.18(-2.50%) |
May 10, 2022 | 168.42 | 169.62 | 165.20 | 167.33 | 3,818,191 | +0.53(+0.32%) |
May 09, 2022 | 163.38 | 168.80 | 162.58 | 166.80 | 4,277,079 | +1.39(+0.84%) |
May 06, 2022 | 164.69 | 166.45 | 161.49 | 165.41 | 3,075,257 | +0.12(+0.07%) |
May 05, 2022 | 167.00 | 168.55 | 163.48 | 165.29 | 3,534,662 | -3.69(-2.18%) |
May 04, 2022 | 163.70 | 169.35 | 162.73 | 168.97 | 4,263,389 | +5.22(+3.19%) |
May 03, 2022 | 164.78 | 165.44 | 162.31 | 163.75 | 3,552,571 | -0.42(-0.26%) |