Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 180.61 | 183.12 | 179.07 | 182.49 | 3,066,395 | +1.92(+1.06%) |
Jul 28, 2022 | 179.31 | 181.56 | 177.19 | 180.57 | 3,853,630 | +6.43(+3.69%) |
Jul 27, 2022 | 171.00 | 175.43 | 170.25 | 174.14 | 3,700,009 | +2.10(+1.22%) |
Jul 26, 2022 | 172.24 | 174.02 | 171.06 | 172.04 | 2,451,176 | +0.17(+0.10%) |
Jul 25, 2022 | 172.35 | 172.98 | 171.01 | 171.87 | 2,046,780 | -0.20(-0.12%) |
Jul 22, 2022 | 171.15 | 173.41 | 170.89 | 172.06 | 2,454,529 | +1.36(+0.80%) |
Jul 21, 2022 | 169.02 | 170.89 | 167.93 | 170.70 | 1,955,061 | +1.68(+0.99%) |
Jul 20, 2022 | 167.65 | 169.38 | 167.05 | 169.02 | 1,738,894 | +0.98(+0.58%) |
Jul 19, 2022 | 163.96 | 168.48 | 163.83 | 168.04 | 2,589,444 | +5.96(+3.67%) |
Jul 18, 2022 | 164.17 | 165.20 | 161.69 | 162.09 | 1,752,895 | -1.75(-1.07%) |
Jul 15, 2022 | 162.16 | 163.99 | 161.31 | 163.84 | 2,308,323 | +3.12(+1.94%) |
Jul 14, 2022 | 159.97 | 160.98 | 158.68 | 160.72 | 1,922,661 | -1.29(-0.80%) |
Jul 13, 2022 | 161.93 | 163.40 | 161.06 | 162.01 | 2,106,208 | -2.60(-1.58%) |
Jul 12, 2022 | 162.82 | 167.66 | 162.82 | 164.61 | 2,908,401 | +0.76(+0.46%) |
Jul 11, 2022 | 165.94 | 165.98 | 163.17 | 163.85 | 3,400,465 | -0.50(-0.31%) |
Jul 08, 2022 | 164.88 | 165.29 | 162.63 | 164.36 | 1,704,666 | -0.43(-0.26%) |
Jul 07, 2022 | 165.18 | 165.18 | 162.38 | 164.78 | 2,907,348 | +0.55(+0.33%) |
Jul 06, 2022 | 163.81 | 165.21 | 162.21 | 164.23 | 2,322,290 | +1.06(+0.65%) |
Jul 05, 2022 | 164.72 | 164.72 | 160.20 | 163.17 | 3,528,514 | -2.86(-1.72%) |
Jul 01, 2022 | 164.65 | 166.28 | 162.68 | 166.03 | 2,086,577 | +1.23(+0.75%) |
Jun 30, 2022 | 162.38 | 165.38 | 161.36 | 164.80 | 3,029,217 | +0.58(+0.35%) |
Jun 29, 2022 | 166.93 | 167.33 | 162.53 | 164.22 | 2,614,422 | -2.61(-1.56%) |
Jun 28, 2022 | 170.17 | 172.06 | 166.64 | 166.83 | 3,355,063 | -2.22(-1.31%) |
Jun 27, 2022 | 171.61 | 171.75 | 168.21 | 169.05 | 2,742,910 | -1.64(-0.96%) |
Jun 24, 2022 | 167.34 | 170.80 | 166.59 | 170.69 | 4,382,446 | +5.17(+3.12%) |
Jun 23, 2022 | 168.04 | 169.35 | 163.96 | 165.52 | 3,515,192 | -3.00(-1.78%) |
Jun 22, 2022 | 169.21 | 170.45 | 167.04 | 168.52 | 3,065,831 | -2.64(-1.54%) |
Jun 21, 2022 | 172.33 | 172.48 | 170.11 | 171.15 | 3,096,103 | +0.77(+0.45%) |
Jun 17, 2022 | 170.10 | 172.92 | 168.95 | 170.39 | 5,941,588 | -0.17(-0.10%) |
Jun 16, 2022 | 172.43 | 172.95 | 169.76 | 170.56 | 4,670,355 | -4.83(-2.75%) |
Jun 15, 2022 | 174.86 | 177.57 | 173.31 | 175.38 | 3,142,110 | +1.60(+0.92%) |
Jun 14, 2022 | 175.54 | 177.33 | 172.98 | 173.78 | 3,641,022 | -1.08(-0.62%) |
Jun 13, 2022 | 172.91 | 176.47 | 172.88 | 174.86 | 5,024,806 | -1.76(-1.00%) |
Jun 10, 2022 | 178.56 | 178.91 | 176.56 | 176.62 | 3,036,085 | -5.43(-2.98%) |
Jun 09, 2022 | 183.22 | 185.44 | 181.91 | 182.06 | 1,766,430 | -2.38(-1.29%) |
Jun 08, 2022 | 186.45 | 186.68 | 183.58 | 184.44 | 1,781,166 | -2.94(-1.57%) |
Jun 07, 2022 | 183.59 | 187.73 | 182.19 | 187.38 | 2,246,534 | +2.30(+1.24%) |
Jun 06, 2022 | 186.40 | 186.76 | 184.41 | 185.07 | 1,672,857 | +0.35(+0.19%) |
Jun 03, 2022 | 185.22 | 186.00 | 183.57 | 184.72 | 2,378,191 | -2.10(-1.13%) |
Jun 02, 2022 | 183.75 | 186.98 | 182.10 | 186.83 | 2,650,791 | +4.86(+2.67%) |
Jun 01, 2022 | 184.42 | 184.63 | 180.52 | 181.96 | 2,490,374 | -1.62(-0.88%) |
May 31, 2022 | 183.53 | 185.26 | 181.64 | 183.58 | 3,694,917 | -2.59(-1.39%) |
May 27, 2022 | 184.88 | 186.21 | 183.98 | 186.17 | 2,369,274 | +3.08(+1.68%) |
May 26, 2022 | 181.37 | 184.12 | 181.28 | 183.09 | 2,360,946 | +2.52(+1.40%) |
May 25, 2022 | 179.32 | 181.26 | 177.02 | 180.57 | 2,649,458 | +0.45(+0.25%) |
May 24, 2022 | 179.50 | 180.87 | 175.31 | 180.11 | 2,997,708 | +0.36(+0.20%) |
May 23, 2022 | 181.96 | 182.22 | 178.73 | 179.75 | 3,929,702 | -0.09(-0.05%) |
May 20, 2022 | 183.50 | 184.14 | 176.15 | 179.85 | 4,091,339 | -2.82(-1.54%) |
May 19, 2022 | 182.08 | 185.09 | 178.37 | 182.66 | 3,297,113 | -1.16(-0.63%) |
May 18, 2022 | 187.51 | 188.39 | 183.23 | 183.82 | 3,360,069 | -4.92(-2.61%) |
May 17, 2022 | 185.81 | 189.68 | 185.65 | 188.74 | 2,872,786 | +4.84(+2.63%) |
May 16, 2022 | 183.57 | 185.17 | 182.36 | 183.91 | 2,767,697 | +0.41(+0.22%) |
May 13, 2022 | 183.38 | 184.85 | 181.03 | 183.50 | 3,414,384 | +0.58(+0.32%) |
May 12, 2022 | 181.08 | 184.66 | 178.91 | 182.92 | 4,208,569 | +1.78(+0.98%) |
May 11, 2022 | 183.79 | 185.70 | 180.57 | 181.14 | 3,481,047 | -2.59(-1.41%) |
May 10, 2022 | 185.16 | 186.06 | 181.33 | 183.73 | 5,053,881 | +0.76(+0.42%) |
May 09, 2022 | 184.05 | 184.70 | 181.46 | 182.97 | 4,008,371 | -1.39(-0.75%) |
May 06, 2022 | 186.10 | 186.23 | 182.21 | 184.35 | 3,842,590 | -2.30(-1.23%) |
May 05, 2022 | 192.16 | 193.07 | 185.34 | 186.66 | 6,104,989 | -7.53(-3.88%) |
May 04, 2022 | 186.30 | 194.70 | 186.17 | 194.18 | 5,813,048 | +8.31(+4.47%) |
May 03, 2022 | 185.19 | 187.11 | 184.19 | 185.87 | 5,681,676 | +0.16(+0.09%) |