Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 181.04 | 182.68 | 180.07 | 182.22 | 22,361,768 | +1.29(+0.71%) |
Jul 28, 2022 | 179.37 | 181.14 | 176.87 | 180.93 | 23,965,460 | +2.45(+1.37%) |
Jul 27, 2022 | 175.63 | 179.30 | 175.16 | 178.48 | 22,272,572 | +3.97(+2.27%) |
Jul 26, 2022 | 174.95 | 175.37 | 173.74 | 174.51 | 19,889,292 | -1.08(-0.62%) |
Jul 25, 2022 | 175.21 | 176.06 | 173.63 | 175.59 | 19,769,242 | +0.91(+0.52%) |
Jul 22, 2022 | 177.96 | 178.32 | 173.26 | 174.69 | 25,810,158 | -2.83(-1.60%) |
Jul 21, 2022 | 175.60 | 177.59 | 174.04 | 177.52 | 22,266,834 | +0.91(+0.51%) |
Jul 20, 2022 | 173.85 | 176.92 | 173.60 | 176.61 | 26,883,896 | +2.72(+1.57%) |
Jul 19, 2022 | 170.05 | 174.08 | 169.97 | 173.89 | 24,844,662 | +5.93(+3.53%) |
Jul 18, 2022 | 170.42 | 171.55 | 167.44 | 167.96 | 23,638,326 | -0.48(-0.28%) |
Jul 15, 2022 | 166.93 | 168.69 | 164.76 | 168.44 | 35,900,960 | +3.44(+2.08%) |
Jul 14, 2022 | 164.15 | 165.43 | 162.53 | 165.00 | 25,816,912 | -1.71(-1.03%) |
Jul 13, 2022 | 164.60 | 167.64 | 164.25 | 166.72 | 26,283,654 | -0.15(-0.09%) |
Jul 12, 2022 | 166.93 | 168.70 | 165.97 | 166.86 | 24,475,614 | -0.57(-0.34%) |
Jul 11, 2022 | 169.58 | 170.27 | 166.99 | 167.44 | 22,619,908 | -3.44(-2.01%) |
Jul 08, 2022 | 170.36 | 172.23 | 168.98 | 170.87 | 21,115,368 | -0.02(-0.01%) |
Jul 07, 2022 | 168.21 | 171.25 | 168.20 | 170.89 | 25,628,294 | +3.95(+2.37%) |
Jul 06, 2022 | 167.81 | 169.04 | 165.19 | 166.94 | 26,402,468 | -1.25(-0.74%) |
Jul 05, 2022 | 164.15 | 168.25 | 162.25 | 168.18 | 25,806,346 | +1.38(+0.83%) |
Jul 01, 2022 | 164.51 | 167.22 | 163.15 | 166.80 | 25,406,052 | +1.99(+1.21%) |
Jun 30, 2022 | 163.68 | 166.71 | 162.28 | 164.81 | 32,870,590 | -1.29(-0.78%) |
Jun 29, 2022 | 167.91 | 168.06 | 164.43 | 166.10 | 21,853,058 | -1.70(-1.01%) |
Jun 28, 2022 | 172.17 | 173.36 | 167.72 | 167.81 | 26,641,928 | -3.21(-1.88%) |
Jun 27, 2022 | 170.95 | 172.23 | 169.50 | 171.02 | 25,418,832 | +0.63(+0.37%) |
Jun 24, 2022 | 166.62 | 170.39 | 166.31 | 170.38 | 38,164,392 | +5.12(+3.10%) |
Jun 23, 2022 | 163.67 | 165.65 | 162.07 | 165.26 | 27,821,096 | +1.96(+1.20%) |
Jun 22, 2022 | 161.50 | 164.71 | 160.93 | 163.31 | 30,118,588 | -0.31(-0.19%) |
Jun 21, 2022 | 163.47 | 165.51 | 162.33 | 163.62 | 35,798,428 | +2.88(+1.79%) |
Jun 17, 2022 | 160.06 | 163.02 | 159.30 | 160.74 | 41,696,108 | +1.25(+0.78%) |
Jun 16, 2022 | 163.33 | 163.89 | 158.40 | 159.49 | 45,964,368 | -7.75(-4.63%) |
Jun 15, 2022 | 166.61 | 169.38 | 164.13 | 167.24 | 33,042,058 | +2.41(+1.46%) |
Jun 14, 2022 | 166.08 | 166.64 | 163.23 | 164.83 | 31,299,866 | -0.80(-0.48%) |
Jun 13, 2022 | 168.96 | 170.26 | 164.74 | 165.62 | 40,779,284 | -8.16(-4.70%) |
Jun 10, 2022 | 175.66 | 176.67 | 172.88 | 173.79 | 38,308,524 | -4.85(-2.71%) |
Jun 09, 2022 | 181.54 | 182.04 | 178.60 | 178.64 | 22,286,686 | -3.78(-2.07%) |
Jun 08, 2022 | 184.37 | 185.09 | 181.55 | 182.42 | 22,636,592 | -2.86(-1.55%) |
Jun 07, 2022 | 180.92 | 185.32 | 180.43 | 185.28 | 22,296,568 | +2.94(+1.61%) |
Jun 06, 2022 | 183.72 | 183.73 | 181.33 | 182.34 | 25,408,740 | +0.79(+0.43%) |
Jun 03, 2022 | 181.78 | 182.43 | 180.32 | 181.55 | 19,547,620 | -1.65(-0.90%) |
Jun 02, 2022 | 179.16 | 183.20 | 178.75 | 183.20 | 25,604,210 | +4.37(+2.44%) |
Jun 01, 2022 | 180.79 | 181.44 | 176.42 | 178.84 | 29,202,382 | -1.02(-0.57%) |
May 31, 2022 | 181.41 | 182.15 | 178.67 | 179.85 | 31,221,438 | -2.26(-1.24%) |
May 27, 2022 | 178.35 | 182.13 | 178.00 | 182.12 | 25,708,986 | +4.78(+2.69%) |
May 26, 2022 | 174.56 | 178.38 | 174.41 | 177.34 | 26,532,052 | +3.87(+2.23%) |
May 25, 2022 | 169.73 | 174.49 | 169.66 | 173.47 | 28,850,660 | +3.07(+1.80%) |
May 24, 2022 | 171.37 | 171.72 | 167.26 | 170.40 | 27,748,018 | -2.56(-1.48%) |
May 23, 2022 | 172.64 | 173.69 | 170.33 | 172.96 | 25,330,710 | +2.07(+1.21%) |
May 20, 2022 | 173.25 | 173.70 | 166.73 | 170.90 | 43,095,632 | -0.44(-0.25%) |
May 19, 2022 | 169.74 | 173.55 | 169.74 | 171.33 | 34,620,504 | +0.28(+0.16%) |
May 18, 2022 | 175.16 | 176.07 | 169.94 | 171.05 | 37,101,036 | -6.21(-3.50%) |
May 17, 2022 | 175.10 | 177.46 | 173.72 | 177.26 | 32,829,860 | +5.26(+3.06%) |
May 16, 2022 | 172.28 | 174.16 | 170.95 | 172.00 | 29,089,864 | -0.83(-0.48%) |
May 13, 2022 | 169.89 | 174.13 | 169.86 | 172.83 | 37,624,908 | +5.31(+3.17%) |
May 12, 2022 | 164.83 | 169.21 | 163.93 | 167.52 | 54,535,828 | +1.94(+1.17%) |
May 11, 2022 | 169.97 | 172.94 | 165.29 | 165.58 | 66,295,020 | -4.22(-2.49%) |
May 10, 2022 | 172.34 | 173.64 | 166.16 | 169.80 | 55,228,184 | +0.05(+0.03%) |
May 09, 2022 | 174.56 | 177.28 | 168.97 | 169.75 | 55,296,620 | -7.45(-4.21%) |
May 06, 2022 | 179.51 | 179.96 | 175.24 | 177.21 | 46,836,712 | -3.00(-1.66%) |
May 05, 2022 | 185.89 | 185.92 | 177.98 | 180.20 | 42,685,104 | -7.62(-4.06%) |
May 04, 2022 | 183.49 | 188.22 | 180.23 | 187.82 | 39,978,404 | +4.88(+2.67%) |
May 03, 2022 | 181.42 | 183.93 | 180.21 | 182.94 | 31,139,412 | +1.55(+0.86%) |