Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 172.91 | 179.49 | 172.38 | 178.72 | 4,470,347 | +6.10(+3.53%) |
Jul 28, 2022 | 169.34 | 173.38 | 168.55 | 172.62 | 2,674,370 | +3.98(+2.36%) |
Jul 27, 2022 | 167.71 | 169.68 | 165.12 | 168.64 | 2,989,502 | +2.17(+1.31%) |
Jul 26, 2022 | 164.38 | 168.58 | 163.84 | 166.47 | 5,408,995 | -5.85(-3.40%) |
Jul 25, 2022 | 173.28 | 174.17 | 171.45 | 172.32 | 3,069,406 | -0.06(-0.04%) |
Jul 22, 2022 | 172.99 | 173.58 | 170.25 | 172.38 | 2,459,516 | +0.89(+0.52%) |
Jul 21, 2022 | 171.44 | 172.53 | 170.41 | 171.49 | 2,530,146 | +0.15(+0.09%) |
Jul 20, 2022 | 170.43 | 171.94 | 168.98 | 171.35 | 1,913,637 | +0.95(+0.56%) |
Jul 19, 2022 | 166.21 | 170.52 | 166.20 | 170.39 | 2,956,089 | +5.25(+3.18%) |
Jul 18, 2022 | 167.20 | 168.64 | 164.82 | 165.14 | 2,496,496 | -2.30(-1.37%) |
Jul 15, 2022 | 165.59 | 167.64 | 165.59 | 167.44 | 5,467,834 | +3.95(+2.42%) |
Jul 14, 2022 | 162.25 | 163.67 | 160.60 | 163.49 | 2,712,027 | +0.33(+0.20%) |
Jul 13, 2022 | 163.62 | 165.98 | 161.61 | 163.16 | 2,633,000 | -1.33(-0.81%) |
Jul 12, 2022 | 166.47 | 167.35 | 163.28 | 164.49 | 4,588,153 | -4.83(-2.85%) |
Jul 11, 2022 | 168.47 | 171.32 | 168.47 | 169.32 | 2,481,874 | -0.70(-0.41%) |
Jul 08, 2022 | 170.30 | 170.84 | 167.90 | 170.02 | 2,113,742 | -0.73(-0.42%) |
Jul 07, 2022 | 170.50 | 171.49 | 167.84 | 170.74 | 3,229,776 | +0.94(+0.55%) |
Jul 06, 2022 | 169.45 | 170.53 | 167.55 | 169.81 | 2,186,443 | +0.50(+0.29%) |
Jul 05, 2022 | 167.16 | 169.62 | 166.65 | 169.31 | 2,696,908 | -0.33(-0.19%) |
Jul 01, 2022 | 166.70 | 170.67 | 166.45 | 169.64 | 3,236,876 | +2.25(+1.34%) |
Jun 30, 2022 | 164.06 | 168.63 | 162.83 | 167.39 | 4,069,007 | +1.29(+0.78%) |
Jun 29, 2022 | 165.37 | 166.55 | 162.93 | 166.10 | 2,290,978 | +1.11(+0.67%) |
Jun 28, 2022 | 167.59 | 169.91 | 164.62 | 164.99 | 2,596,377 | -1.73(-1.04%) |
Jun 27, 2022 | 169.51 | 169.61 | 166.03 | 166.72 | 2,095,306 | -1.37(-0.81%) |
Jun 24, 2022 | 165.77 | 169.30 | 165.77 | 168.09 | 5,263,278 | +4.28(+2.61%) |
Jun 23, 2022 | 162.65 | 164.16 | 160.69 | 163.81 | 3,188,023 | +2.27(+1.41%) |
Jun 22, 2022 | 158.53 | 162.14 | 158.07 | 161.53 | 2,912,692 | +1.51(+0.95%) |
Jun 21, 2022 | 158.31 | 160.48 | 158.11 | 160.02 | 3,103,961 | +3.15(+2.01%) |
Jun 17, 2022 | 157.23 | 159.30 | 155.40 | 156.88 | 8,264,021 | -1.03(-0.65%) |
Jun 16, 2022 | 156.94 | 158.91 | 156.57 | 157.90 | 3,659,349 | -3.38(-2.10%) |
Jun 15, 2022 | 160.57 | 165.14 | 159.05 | 161.29 | 3,778,639 | +1.58(+0.99%) |
Jun 14, 2022 | 159.61 | 163.20 | 157.76 | 159.71 | 4,280,208 | +1.32(+0.83%) |
Jun 13, 2022 | 156.66 | 160.37 | 155.44 | 158.39 | 4,691,889 | -0.30(-0.19%) |
Jun 10, 2022 | 158.92 | 160.48 | 157.58 | 158.69 | 3,512,160 | -3.21(-1.98%) |
Jun 09, 2022 | 164.15 | 166.35 | 161.84 | 161.90 | 3,153,277 | -2.65(-1.61%) |
Jun 08, 2022 | 167.39 | 168.04 | 163.22 | 164.55 | 3,917,292 | -5.57(-3.27%) |
Jun 07, 2022 | 169.51 | 170.57 | 167.09 | 170.12 | 3,253,112 | -1.47(-0.85%) |
Jun 06, 2022 | 171.37 | 173.21 | 171.06 | 171.58 | 2,888,988 | +1.49(+0.87%) |
Jun 03, 2022 | 167.24 | 170.14 | 166.96 | 170.10 | 4,157,158 | +1.30(+0.77%) |
Jun 02, 2022 | 167.07 | 168.81 | 165.26 | 168.80 | 2,527,604 | +3.52(+2.13%) |
Jun 01, 2022 | 167.12 | 168.72 | 164.47 | 165.28 | 3,548,109 | -1.85(-1.11%) |
May 31, 2022 | 165.22 | 169.29 | 163.86 | 167.13 | 9,524,609 | -0.26(-0.15%) |
May 27, 2022 | 163.83 | 167.40 | 163.76 | 167.38 | 3,227,648 | +3.80(+2.33%) |
May 26, 2022 | 160.93 | 165.09 | 160.93 | 163.58 | 2,866,292 | +4.15(+2.60%) |
May 25, 2022 | 157.61 | 160.53 | 156.91 | 159.43 | 3,673,268 | -0.23(-0.14%) |
May 24, 2022 | 158.45 | 160.23 | 156.23 | 159.66 | 3,124,495 | -0.26(-0.16%) |
May 23, 2022 | 158.36 | 160.17 | 157.22 | 159.92 | 3,094,145 | +3.07(+1.96%) |
May 20, 2022 | 155.15 | 157.00 | 152.74 | 156.85 | 3,796,759 | +3.35(+2.18%) |
May 19, 2022 | 156.04 | 157.00 | 151.62 | 153.50 | 4,780,807 | -4.44(-2.81%) |
May 18, 2022 | 164.59 | 165.19 | 157.29 | 157.94 | 4,661,821 | -10.00(-5.96%) |
May 17, 2022 | 167.81 | 168.52 | 165.38 | 167.94 | 2,889,213 | +3.09(+1.88%) |
May 16, 2022 | 163.06 | 166.86 | 162.17 | 164.85 | 3,275,473 | +1.59(+0.97%) |
May 13, 2022 | 162.19 | 164.21 | 161.16 | 163.27 | 4,169,034 | +0.84(+0.51%) |
May 12, 2022 | 160.15 | 162.53 | 157.47 | 162.43 | 5,884,414 | +1.08(+0.67%) |
May 11, 2022 | 164.82 | 166.12 | 160.85 | 161.35 | 5,426,568 | -4.14(-2.50%) |
May 10, 2022 | 166.57 | 167.75 | 163.38 | 165.49 | 3,860,694 | +0.53(+0.32%) |
May 09, 2022 | 161.58 | 166.94 | 160.79 | 164.96 | 4,324,690 | +1.37(+0.84%) |
May 06, 2022 | 162.88 | 164.61 | 159.71 | 163.59 | 3,109,490 | +0.12(+0.07%) |
May 05, 2022 | 165.16 | 166.70 | 161.68 | 163.47 | 3,574,009 | -3.65(-2.18%) |
May 04, 2022 | 161.90 | 167.49 | 160.94 | 167.12 | 4,310,848 | +5.17(+3.19%) |
May 03, 2022 | 162.97 | 163.62 | 160.52 | 161.95 | 3,592,116 | -0.42(-0.26%) |