Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 174.79 | 181.44 | 174.26 | 180.67 | 4,422,146 | +6.16(+3.53%) |
Jul 28, 2022 | 171.18 | 175.27 | 170.39 | 174.50 | 2,645,534 | +4.02(+2.36%) |
Jul 27, 2022 | 169.54 | 171.53 | 166.92 | 170.48 | 2,957,268 | +2.20(+1.31%) |
Jul 26, 2022 | 166.17 | 170.42 | 165.62 | 168.28 | 5,350,673 | -5.91(-3.40%) |
Jul 25, 2022 | 175.17 | 176.07 | 173.31 | 174.20 | 3,036,310 | -0.06(-0.04%) |
Jul 22, 2022 | 174.87 | 175.47 | 172.11 | 174.26 | 2,432,997 | +0.90(+0.52%) |
Jul 21, 2022 | 173.31 | 174.41 | 172.27 | 173.36 | 2,502,865 | +0.15(+0.09%) |
Jul 20, 2022 | 172.29 | 173.82 | 170.82 | 173.21 | 1,893,003 | +0.96(+0.56%) |
Jul 19, 2022 | 168.02 | 172.37 | 168.01 | 172.25 | 2,924,216 | +5.31(+3.18%) |
Jul 18, 2022 | 169.02 | 170.47 | 166.61 | 166.94 | 2,469,577 | -2.33(-1.37%) |
Jul 15, 2022 | 167.39 | 169.47 | 167.39 | 169.26 | 5,408,877 | +4.00(+2.42%) |
Jul 14, 2022 | 164.02 | 165.45 | 162.35 | 165.27 | 2,682,785 | +0.33(+0.20%) |
Jul 13, 2022 | 165.41 | 167.79 | 163.37 | 164.94 | 2,604,610 | -1.34(-0.81%) |
Jul 12, 2022 | 168.28 | 169.17 | 165.06 | 166.28 | 4,538,682 | -4.89(-2.85%) |
Jul 11, 2022 | 170.31 | 173.19 | 170.31 | 171.16 | 2,455,114 | -0.70(-0.41%) |
Jul 08, 2022 | 172.16 | 172.70 | 169.73 | 171.87 | 2,090,950 | -0.73(-0.42%) |
Jul 07, 2022 | 172.36 | 173.36 | 169.67 | 172.60 | 3,194,951 | +0.95(+0.55%) |
Jul 06, 2022 | 171.29 | 172.38 | 169.37 | 171.66 | 2,162,868 | +0.50(+0.29%) |
Jul 05, 2022 | 168.99 | 171.47 | 168.47 | 171.16 | 2,667,829 | -0.33(-0.19%) |
Jul 01, 2022 | 168.51 | 172.53 | 168.26 | 171.49 | 3,201,975 | +2.27(+1.34%) |
Jun 30, 2022 | 165.85 | 170.47 | 164.61 | 169.22 | 4,025,133 | +1.31(+0.78%) |
Jun 29, 2022 | 167.17 | 168.37 | 164.70 | 167.91 | 2,266,276 | +1.12(+0.67%) |
Jun 28, 2022 | 169.42 | 171.76 | 166.41 | 166.79 | 2,568,382 | -1.75(-1.04%) |
Jun 27, 2022 | 171.36 | 171.46 | 167.84 | 168.54 | 2,072,714 | -1.38(-0.81%) |
Jun 24, 2022 | 167.58 | 171.15 | 167.58 | 169.92 | 5,206,527 | +4.33(+2.61%) |
Jun 23, 2022 | 164.43 | 165.95 | 162.45 | 165.59 | 3,153,649 | +2.30(+1.41%) |
Jun 22, 2022 | 160.25 | 163.91 | 159.79 | 163.29 | 2,881,287 | +1.53(+0.95%) |
Jun 21, 2022 | 160.04 | 162.23 | 159.84 | 161.76 | 3,070,493 | +3.18(+2.01%) |
Jun 17, 2022 | 158.95 | 161.03 | 157.09 | 158.59 | 8,174,915 | -1.04(-0.65%) |
Jun 16, 2022 | 158.65 | 160.64 | 158.28 | 159.62 | 3,619,892 | -3.42(-2.10%) |
Jun 15, 2022 | 162.32 | 166.94 | 160.78 | 163.04 | 3,737,896 | +1.59(+0.99%) |
Jun 14, 2022 | 161.35 | 164.98 | 159.48 | 161.45 | 4,234,057 | +1.33(+0.83%) |
Jun 13, 2022 | 158.36 | 162.12 | 157.13 | 160.12 | 4,641,299 | -0.31(-0.19%) |
Jun 10, 2022 | 160.65 | 162.23 | 159.30 | 160.42 | 3,474,291 | -3.24(-1.98%) |
Jun 09, 2022 | 165.94 | 168.16 | 163.61 | 163.66 | 3,119,278 | -2.68(-1.61%) |
Jun 08, 2022 | 169.22 | 169.88 | 165.00 | 166.34 | 3,875,054 | -5.63(-3.27%) |
Jun 07, 2022 | 171.36 | 172.44 | 168.91 | 171.97 | 3,218,036 | -1.48(-0.85%) |
Jun 06, 2022 | 173.24 | 175.09 | 172.93 | 173.45 | 2,857,838 | +1.50(+0.87%) |
Jun 03, 2022 | 169.06 | 172.00 | 168.78 | 171.95 | 4,112,334 | +1.32(+0.77%) |
Jun 02, 2022 | 168.89 | 170.66 | 167.06 | 170.64 | 2,500,350 | +3.56(+2.13%) |
Jun 01, 2022 | 168.94 | 170.56 | 166.26 | 167.08 | 3,509,852 | -1.87(-1.11%) |
May 31, 2022 | 167.02 | 171.14 | 165.65 | 168.95 | 9,421,911 | -0.26(-0.15%) |
May 27, 2022 | 165.61 | 169.23 | 165.55 | 169.21 | 3,192,847 | +3.85(+2.33%) |
May 26, 2022 | 162.68 | 166.89 | 162.68 | 165.36 | 2,835,387 | +4.19(+2.60%) |
May 25, 2022 | 159.33 | 162.28 | 158.62 | 161.17 | 3,633,661 | -0.23(-0.14%) |
May 24, 2022 | 160.18 | 161.98 | 157.94 | 161.40 | 3,090,806 | -0.26(-0.16%) |
May 23, 2022 | 160.09 | 161.91 | 158.94 | 161.66 | 3,060,782 | +3.11(+1.96%) |
May 20, 2022 | 156.84 | 158.72 | 154.40 | 158.56 | 3,755,820 | +3.38(+2.18%) |
May 19, 2022 | 157.74 | 158.71 | 153.27 | 155.17 | 4,729,259 | -4.49(-2.81%) |
May 18, 2022 | 166.38 | 166.99 | 159.00 | 159.66 | 4,611,555 | -10.11(-5.96%) |
May 17, 2022 | 169.64 | 170.36 | 167.19 | 169.77 | 2,858,060 | +3.12(+1.87%) |
May 16, 2022 | 164.84 | 168.68 | 163.93 | 166.65 | 3,240,155 | +1.60(+0.97%) |
May 13, 2022 | 163.95 | 166.00 | 162.92 | 165.05 | 4,124,082 | +0.84(+0.51%) |
May 12, 2022 | 161.90 | 164.30 | 159.18 | 164.20 | 5,820,965 | +1.09(+0.67%) |
May 11, 2022 | 166.62 | 167.93 | 162.60 | 163.11 | 5,368,056 | -4.18(-2.50%) |
May 10, 2022 | 168.38 | 169.58 | 165.16 | 167.29 | 3,819,066 | +0.53(+0.32%) |
May 09, 2022 | 163.34 | 168.76 | 162.54 | 166.76 | 4,278,059 | +1.39(+0.84%) |
May 06, 2022 | 164.65 | 166.41 | 161.46 | 165.37 | 3,075,962 | +0.12(+0.07%) |
May 05, 2022 | 166.96 | 168.51 | 163.44 | 165.25 | 3,535,472 | -3.69(-2.18%) |
May 04, 2022 | 163.66 | 169.31 | 162.69 | 168.94 | 4,264,366 | +5.22(+3.19%) |
May 03, 2022 | 164.75 | 165.41 | 162.27 | 163.72 | 3,553,385 | -0.42(-0.26%) |