Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 180.78 | 183.96 | 180.78 | 183.41 | 2,447,386 | +3.17(+1.76%) |
Jul 28, 2022 | 182.16 | 182.50 | 177.26 | 180.24 | 2,528,892 | -1.57(-0.87%) |
Jul 27, 2022 | 184.89 | 187.84 | 179.93 | 181.81 | 2,988,113 | -1.25(-0.68%) |
Jul 26, 2022 | 181.81 | 183.50 | 181.81 | 183.06 | 1,841,719 | +1.04(+0.57%) |
Jul 25, 2022 | 179.88 | 183.27 | 179.00 | 182.02 | 1,842,131 | +3.00(+1.67%) |
Jul 22, 2022 | 179.18 | 180.79 | 177.79 | 179.02 | 1,492,855 | +0.12(+0.07%) |
Jul 21, 2022 | 178.28 | 179.11 | 176.13 | 178.91 | 2,249,637 | -0.67(-0.37%) |
Jul 20, 2022 | 180.72 | 181.11 | 179.21 | 179.58 | 2,026,691 | -0.99(-0.55%) |
Jul 19, 2022 | 178.19 | 181.28 | 177.59 | 180.57 | 2,408,190 | +4.41(+2.51%) |
Jul 18, 2022 | 180.33 | 181.30 | 175.50 | 176.16 | 2,499,644 | -2.93(-1.63%) |
Jul 15, 2022 | 180.41 | 181.31 | 178.33 | 179.08 | 2,799,862 | +0.85(+0.47%) |
Jul 14, 2022 | 180.25 | 181.60 | 177.25 | 178.24 | 2,082,332 | -6.53(-3.54%) |
Jul 13, 2022 | 185.39 | 186.90 | 184.62 | 184.77 | 1,698,078 | -1.81(-0.97%) |
Jul 12, 2022 | 186.90 | 189.89 | 186.27 | 186.58 | 1,499,238 | -1.61(-0.86%) |
Jul 11, 2022 | 187.66 | 189.23 | 187.16 | 188.19 | 1,380,459 | +0.48(+0.25%) |
Jul 08, 2022 | 189.81 | 190.50 | 187.72 | 187.72 | 1,180,742 | -1.51(-0.80%) |
Jul 07, 2022 | 190.18 | 191.97 | 188.78 | 189.22 | 1,339,918 | +0.88(+0.46%) |
Jul 06, 2022 | 188.02 | 190.60 | 186.25 | 188.35 | 2,081,870 | +0.56(+0.30%) |
Jul 05, 2022 | 190.38 | 190.39 | 184.38 | 187.78 | 1,432,569 | -4.65(-2.42%) |
Jul 01, 2022 | 191.34 | 193.71 | 188.87 | 192.43 | 1,516,131 | +1.30(+0.68%) |
Jun 30, 2022 | 186.69 | 191.54 | 185.99 | 191.13 | 1,512,841 | +2.73(+1.45%) |
Jun 29, 2022 | 190.33 | 190.70 | 188.09 | 188.40 | 990,710 | -0.62(-0.33%) |
Jun 28, 2022 | 191.10 | 192.40 | 188.85 | 189.02 | 967,187 | -0.33(-0.17%) |
Jun 27, 2022 | 188.71 | 190.52 | 187.98 | 189.35 | 1,329,134 | +0.21(+0.11%) |
Jun 24, 2022 | 182.83 | 189.24 | 181.85 | 189.14 | 2,438,515 | +7.35(+4.04%) |
Jun 23, 2022 | 184.60 | 185.72 | 179.97 | 181.78 | 1,349,857 | -2.49(-1.35%) |
Jun 22, 2022 | 182.22 | 185.94 | 181.81 | 184.27 | 2,591,150 | +0.06(+0.03%) |
Jun 21, 2022 | 188.06 | 188.06 | 182.32 | 184.22 | 2,945,353 | +0.13(+0.07%) |
Jun 17, 2022 | 184.73 | 185.47 | 182.16 | 184.09 | 5,657,614 | +0.15(+0.08%) |
Jun 16, 2022 | 189.13 | 189.22 | 183.72 | 183.94 | 3,280,352 | -9.00(-4.67%) |
Jun 15, 2022 | 194.24 | 196.49 | 190.49 | 192.95 | 2,508,515 | +1.30(+0.68%) |
Jun 14, 2022 | 192.33 | 194.06 | 190.25 | 191.65 | 2,274,772 | +0.32(+0.17%) |
Jun 13, 2022 | 192.38 | 195.06 | 190.19 | 191.33 | 1,870,907 | -3.92(-2.01%) |
Jun 10, 2022 | 195.59 | 197.76 | 193.88 | 195.25 | 1,775,568 | -4.44(-2.23%) |
Jun 09, 2022 | 203.65 | 204.26 | 199.55 | 199.69 | 1,574,108 | -3.95(-1.94%) |
Jun 08, 2022 | 204.91 | 205.92 | 202.50 | 203.65 | 1,300,313 | -3.19(-1.54%) |
Jun 07, 2022 | 203.82 | 207.00 | 203.13 | 206.83 | 1,743,193 | +1.44(+0.70%) |
Jun 06, 2022 | 203.35 | 206.46 | 202.13 | 205.39 | 1,607,603 | +3.49(+1.73%) |
Jun 03, 2022 | 201.53 | 204.21 | 201.24 | 201.90 | 1,383,821 | -1.34(-0.66%) |
Jun 02, 2022 | 202.23 | 203.31 | 198.30 | 203.24 | 1,583,773 | +1.23(+0.61%) |
Jun 01, 2022 | 204.75 | 204.90 | 199.10 | 202.01 | 1,501,308 | -2.57(-1.25%) |
May 31, 2022 | 204.01 | 206.03 | 200.66 | 204.57 | 2,802,850 | +0.39(+0.19%) |
May 27, 2022 | 201.65 | 204.20 | 200.59 | 204.19 | 1,799,070 | +3.09(+1.54%) |
May 26, 2022 | 202.91 | 203.33 | 200.47 | 201.10 | 2,289,011 | -0.27(-0.13%) |
May 25, 2022 | 200.96 | 203.29 | 200.72 | 201.37 | 1,643,920 | -0.16(-0.08%) |
May 24, 2022 | 200.06 | 202.06 | 196.44 | 201.53 | 1,259,448 | +0.81(+0.41%) |
May 23, 2022 | 199.89 | 202.00 | 198.33 | 200.72 | 1,964,240 | +3.21(+1.62%) |
May 20, 2022 | 197.79 | 199.90 | 193.29 | 197.52 | 2,002,685 | +0.12(+0.06%) |
May 19, 2022 | 198.88 | 199.81 | 193.02 | 197.40 | 2,618,414 | -3.32(-1.65%) |
May 18, 2022 | 204.31 | 204.92 | 200.07 | 200.72 | 2,103,039 | -4.94(-2.40%) |
May 17, 2022 | 203.70 | 205.76 | 201.33 | 205.66 | 1,967,914 | +4.27(+2.12%) |
May 16, 2022 | 199.98 | 203.39 | 198.95 | 201.39 | 1,496,576 | +1.41(+0.71%) |
May 13, 2022 | 199.63 | 200.84 | 198.20 | 199.98 | 1,423,717 | +1.06(+0.54%) |
May 12, 2022 | 198.76 | 199.14 | 195.72 | 198.91 | 1,840,582 | +0.78(+0.40%) |
May 11, 2022 | 198.77 | 201.78 | 197.98 | 198.13 | 1,852,825 | -0.23(-0.12%) |
May 10, 2022 | 199.74 | 202.56 | 196.48 | 198.36 | 1,903,939 | -0.23(-0.12%) |
May 09, 2022 | 201.25 | 202.02 | 197.89 | 198.59 | 2,579,061 | -3.92(-1.94%) |
May 06, 2022 | 201.24 | 203.25 | 199.72 | 202.51 | 1,502,042 | +1.12(+0.56%) |
May 05, 2022 | 205.38 | 206.43 | 199.99 | 201.39 | 1,830,109 | -5.77(-2.79%) |
May 04, 2022 | 200.98 | 207.28 | 200.98 | 207.16 | 1,767,512 | +6.18(+3.07%) |
May 03, 2022 | 200.21 | 203.40 | 199.47 | 200.98 | 1,746,944 | +2.33(+1.17%) |