Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 182.88 | 185.56 | 180.77 | 185.07 | 482,683 | +3.81(+2.10%) |
Jul 28, 2022 | 176.41 | 183.79 | 175.48 | 181.26 | 640,960 | -0.38(-0.21%) |
Jul 27, 2022 | 179.53 | 182.14 | 175.94 | 181.64 | 398,366 | +2.48(+1.38%) |
Jul 26, 2022 | 179.02 | 179.02 | 176.01 | 179.16 | 316,447 | -1.00(-0.56%) |
Jul 25, 2022 | 177.65 | 180.74 | 176.98 | 180.16 | 279,600 | +4.35(+2.47%) |
Jul 22, 2022 | 179.80 | 180.86 | 173.96 | 175.81 | 348,474 | -2.86(-1.60%) |
Jul 21, 2022 | 175.12 | 178.94 | 173.41 | 178.67 | 402,160 | +3.95(+2.26%) |
Jul 20, 2022 | 174.96 | 175.42 | 172.00 | 174.72 | 311,568 | -0.85(-0.48%) |
Jul 19, 2022 | 170.06 | 176.13 | 169.51 | 175.57 | 356,473 | +5.00(+2.93%) |
Jul 18, 2022 | 173.73 | 176.15 | 169.90 | 170.57 | 301,496 | -1.09(-0.63%) |
Jul 15, 2022 | 171.72 | 172.24 | 168.93 | 171.66 | 249,203 | +1.72(+1.01%) |
Jul 14, 2022 | 166.04 | 170.47 | 165.48 | 169.94 | 394,170 | -0.88(-0.52%) |
Jul 13, 2022 | 165.48 | 171.09 | 165.48 | 170.82 | 406,828 | +2.41(+1.43%) |
Jul 12, 2022 | 167.87 | 172.36 | 167.87 | 168.41 | 419,725 | -0.12(-0.07%) |
Jul 11, 2022 | 166.38 | 170.39 | 166.11 | 168.53 | 385,423 | +0.65(+0.39%) |
Jul 08, 2022 | 170.32 | 170.32 | 167.29 | 167.87 | 334,925 | -1.70(-1.00%) |
Jul 07, 2022 | 169.10 | 171.23 | 167.55 | 169.57 | 430,346 | +4.55(+2.76%) |
Jul 06, 2022 | 165.25 | 166.49 | 160.70 | 165.02 | 634,693 | -0.10(-0.06%) |
Jul 05, 2022 | 161.68 | 165.50 | 158.07 | 165.12 | 494,563 | -1.29(-0.78%) |
Jul 01, 2022 | 163.93 | 167.35 | 161.36 | 166.41 | 449,292 | +1.18(+0.71%) |
Jun 30, 2022 | 162.84 | 167.28 | 161.19 | 165.24 | 420,020 | -0.99(-0.60%) |
Jun 29, 2022 | 168.13 | 168.13 | 163.67 | 166.23 | 406,257 | -1.92(-1.14%) |
Jun 28, 2022 | 171.53 | 171.53 | 167.47 | 168.15 | 356,739 | -1.06(-0.63%) |
Jun 27, 2022 | 169.49 | 170.50 | 166.72 | 169.21 | 389,827 | +1.12(+0.67%) |
Jun 24, 2022 | 160.07 | 168.36 | 159.91 | 168.09 | 649,575 | +9.07(+5.70%) |
Jun 23, 2022 | 163.04 | 163.16 | 155.93 | 159.02 | 517,726 | -2.49(-1.54%) |
Jun 22, 2022 | 160.78 | 163.33 | 160.02 | 161.51 | 504,066 | -4.30(-2.59%) |
Jun 21, 2022 | 169.29 | 169.29 | 165.67 | 165.81 | 466,498 | +0.34(+0.21%) |
Jun 17, 2022 | 163.00 | 166.70 | 162.24 | 165.47 | 1,043,557 | +2.69(+1.65%) |
Jun 16, 2022 | 171.81 | 172.79 | 162.13 | 162.78 | 621,235 | -12.09(-6.91%) |
Jun 15, 2022 | 174.13 | 177.26 | 170.68 | 174.88 | 521,111 | +3.81(+2.23%) |
Jun 14, 2022 | 173.99 | 176.53 | 170.89 | 171.06 | 533,551 | -2.79(-1.61%) |
Jun 13, 2022 | 176.19 | 177.82 | 172.57 | 173.85 | 385,434 | -7.87(-4.33%) |
Jun 10, 2022 | 179.10 | 183.24 | 178.97 | 181.72 | 303,941 | -1.30(-0.71%) |
Jun 09, 2022 | 187.62 | 187.76 | 182.89 | 183.03 | 283,103 | -6.12(-3.24%) |
Jun 08, 2022 | 192.78 | 193.07 | 187.03 | 189.15 | 281,439 | -6.00(-3.08%) |
Jun 07, 2022 | 189.57 | 195.30 | 189.41 | 195.15 | 309,986 | +4.06(+2.12%) |
Jun 06, 2022 | 190.31 | 192.42 | 188.11 | 191.09 | 248,830 | +2.86(+1.52%) |
Jun 03, 2022 | 189.94 | 191.68 | 187.33 | 188.23 | 221,626 | -3.42(-1.79%) |
Jun 02, 2022 | 192.28 | 194.05 | 189.48 | 191.66 | 260,371 | +1.59(+0.83%) |
Jun 01, 2022 | 190.65 | 191.64 | 184.85 | 190.07 | 457,762 | +0.96(+0.51%) |
May 31, 2022 | 198.82 | 198.82 | 188.61 | 189.11 | 1,072,345 | -10.28(-5.16%) |
May 27, 2022 | 195.25 | 199.66 | 194.67 | 199.39 | 470,757 | +5.68(+2.93%) |
May 26, 2022 | 183.34 | 195.05 | 183.34 | 193.71 | 688,791 | +12.75(+7.04%) |
May 25, 2022 | 171.83 | 181.85 | 171.03 | 180.96 | 434,381 | +7.70(+4.44%) |
May 24, 2022 | 172.68 | 173.97 | 169.75 | 173.26 | 244,556 | -1.07(-0.62%) |
May 23, 2022 | 175.65 | 176.84 | 172.62 | 174.34 | 447,019 | +1.55(+0.90%) |
May 20, 2022 | 174.38 | 175.08 | 168.81 | 172.79 | 412,790 | -0.31(-0.18%) |
May 19, 2022 | 175.55 | 176.24 | 168.21 | 173.10 | 665,913 | -3.51(-1.99%) |
May 18, 2022 | 184.93 | 185.40 | 175.78 | 176.61 | 368,204 | -9.16(-4.93%) |
May 17, 2022 | 182.71 | 186.73 | 181.22 | 185.77 | 258,574 | +6.16(+3.43%) |
May 16, 2022 | 181.08 | 183.16 | 179.11 | 179.62 | 373,702 | -0.95(-0.53%) |
May 13, 2022 | 181.48 | 184.30 | 180.29 | 180.56 | 401,244 | -0.74(-0.41%) |
May 12, 2022 | 179.91 | 182.94 | 177.98 | 181.30 | 435,861 | -0.25(-0.14%) |
May 11, 2022 | 183.65 | 187.82 | 181.44 | 181.55 | 557,151 | -2.34(-1.27%) |
May 10, 2022 | 187.99 | 188.99 | 181.78 | 183.90 | 489,478 | -2.95(-1.58%) |
May 09, 2022 | 186.29 | 190.41 | 185.04 | 186.85 | 461,511 | -4.07(-2.13%) |
May 06, 2022 | 190.07 | 192.12 | 184.55 | 190.91 | 518,305 | -0.36(-0.19%) |
May 05, 2022 | 203.63 | 204.12 | 189.74 | 191.27 | 651,046 | -13.44(-6.56%) |
May 04, 2022 | 197.13 | 204.93 | 197.13 | 204.71 | 554,191 | +6.59(+3.33%) |
May 03, 2022 | 190.09 | 198.82 | 189.51 | 198.12 | 561,165 | +6.58(+3.44%) |