Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 163.89 | 164.69 | 163.28 | 164.10 | 7,537,312 | +0.46(+0.28%) |
Jul 28, 2022 | 163.31 | 163.76 | 162.88 | 163.64 | 5,605,573 | +1.97(+1.22%) |
Jul 27, 2022 | 160.02 | 162.21 | 159.51 | 161.67 | 5,769,201 | +1.63(+1.02%) |
Jul 26, 2022 | 160.23 | 160.50 | 159.79 | 160.04 | 2,672,533 | -0.19(-0.12%) |
Jul 25, 2022 | 160.64 | 160.70 | 159.81 | 160.23 | 3,707,085 | -0.44(-0.27%) |
Jul 22, 2022 | 160.55 | 162.13 | 160.35 | 160.67 | 5,733,758 | +0.40(+0.25%) |
Jul 21, 2022 | 158.31 | 160.31 | 158.27 | 160.27 | 5,862,993 | +2.23(+1.41%) |
Jul 20, 2022 | 159.71 | 159.81 | 158.03 | 158.04 | 4,794,193 | -1.50(-0.94%) |
Jul 19, 2022 | 159.47 | 159.87 | 159.33 | 159.54 | 3,794,007 | +0.38(+0.24%) |
Jul 18, 2022 | 160.08 | 160.43 | 159.05 | 159.16 | 5,790,581 | +0.15(+0.09%) |
Jul 15, 2022 | 159.01 | 159.25 | 158.35 | 159.01 | 6,831,292 | -0.32(-0.20%) |
Jul 14, 2022 | 159.02 | 159.83 | 158.22 | 159.33 | 12,362,980 | -2.27(-1.40%) |
Jul 13, 2022 | 160.10 | 162.71 | 160.06 | 161.60 | 8,455,253 | +0.77(+0.48%) |
Jul 12, 2022 | 161.22 | 161.62 | 160.72 | 160.83 | 5,331,435 | -0.60(-0.37%) |
Jul 11, 2022 | 161.93 | 162.44 | 161.38 | 161.43 | 4,319,567 | -0.87(-0.54%) |
Jul 08, 2022 | 162.35 | 163.38 | 161.84 | 162.30 | 4,631,512 | +0.07(+0.04%) |
Jul 07, 2022 | 162.43 | 163.04 | 162.06 | 162.23 | 4,586,616 | +0.09(+0.06%) |
Jul 06, 2022 | 164.32 | 164.57 | 161.47 | 162.14 | 11,860,235 | -2.61(-1.58%) |
Jul 05, 2022 | 167.18 | 167.33 | 164.41 | 164.75 | 14,033,596 | -3.57(-2.12%) |
Jul 01, 2022 | 167.13 | 168.68 | 166.96 | 168.32 | 11,384,835 | -0.14(-0.08%) |
Jun 30, 2022 | 169.51 | 169.96 | 168.24 | 168.46 | 9,159,836 | -1.03(-0.61%) |
Jun 29, 2022 | 170.58 | 170.70 | 169.17 | 169.49 | 4,784,915 | -0.13(-0.08%) |
Jun 28, 2022 | 170.07 | 170.21 | 169.51 | 169.62 | 2,982,904 | -0.28(-0.16%) |
Jun 27, 2022 | 170.60 | 170.67 | 169.75 | 169.90 | 5,718,870 | -0.19(-0.11%) |
Jun 24, 2022 | 170.24 | 170.74 | 169.85 | 170.09 | 6,143,411 | -0.17(-0.10%) |
Jun 23, 2022 | 171.39 | 172.13 | 169.90 | 170.26 | 6,534,690 | -1.05(-0.61%) |
Jun 22, 2022 | 171.61 | 172.30 | 171.10 | 171.31 | 6,558,599 | +0.68(+0.40%) |
Jun 21, 2022 | 171.06 | 171.91 | 170.47 | 170.63 | 5,607,948 | -0.64(-0.37%) |
Jun 17, 2022 | 172.15 | 172.30 | 170.97 | 171.27 | 7,407,233 | -1.42(-0.82%) |
Jun 16, 2022 | 170.56 | 172.77 | 170.17 | 172.69 | 8,856,188 | +1.92(+1.12%) |
Jun 15, 2022 | 170.40 | 171.84 | 169.08 | 170.77 | 8,997,387 | +2.20(+1.31%) |
Jun 14, 2022 | 169.61 | 169.73 | 168.30 | 168.57 | 7,347,245 | -1.36(-0.80%) |
Jun 13, 2022 | 171.18 | 171.34 | 169.61 | 169.93 | 13,261,856 | -4.61(-2.64%) |
Jun 10, 2022 | 170.89 | 174.94 | 170.46 | 174.54 | 16,857,216 | +2.31(+1.34%) |
Jun 09, 2022 | 172.45 | 172.59 | 171.58 | 172.23 | 4,699,873 | -0.55(-0.32%) |
Jun 08, 2022 | 172.89 | 173.45 | 172.67 | 172.78 | 5,140,477 | -0.16(-0.09%) |
Jun 07, 2022 | 172.11 | 173.05 | 171.99 | 172.94 | 3,856,548 | +1.12(+0.65%) |
Jun 06, 2022 | 172.81 | 172.89 | 171.65 | 171.82 | 3,764,987 | -0.76(-0.44%) |
Jun 03, 2022 | 173.53 | 173.97 | 172.25 | 172.58 | 5,636,582 | -1.77(-1.02%) |
Jun 02, 2022 | 173.66 | 174.45 | 173.49 | 174.35 | 5,621,657 | +2.12(+1.23%) |
Jun 01, 2022 | 172.21 | 172.53 | 171.39 | 172.23 | 6,945,689 | +1.09(+0.64%) |
May 31, 2022 | 172.71 | 173.07 | 171.08 | 171.14 | 6,243,469 | -1.71(-0.99%) |
May 27, 2022 | 173.49 | 173.52 | 172.64 | 172.85 | 3,847,876 | +0.09(+0.05%) |
May 26, 2022 | 172.13 | 172.93 | 171.76 | 172.76 | 6,465,999 | -0.32(-0.18%) |
May 25, 2022 | 172.79 | 173.16 | 171.73 | 173.08 | 4,595,541 | -1.05(-0.60%) |
May 24, 2022 | 173.47 | 174.41 | 173.35 | 174.13 | 6,813,147 | +1.30(+0.75%) |
May 23, 2022 | 173.13 | 173.38 | 172.28 | 172.83 | 5,511,581 | +0.80(+0.47%) |
May 20, 2022 | 171.71 | 172.24 | 170.89 | 172.03 | 6,529,512 | +0.12(+0.07%) |
May 19, 2022 | 171.55 | 172.52 | 170.89 | 171.91 | 10,578,159 | +2.49(+1.47%) |
May 18, 2022 | 169.01 | 170.21 | 168.81 | 169.42 | 7,470,300 | +0.09(+0.05%) |
May 17, 2022 | 170.44 | 170.53 | 169.14 | 169.33 | 6,440,721 | -1.07(-0.63%) |
May 16, 2022 | 168.43 | 170.43 | 168.34 | 170.40 | 7,317,435 | +1.61(+0.95%) |
May 13, 2022 | 168.31 | 169.62 | 168.02 | 168.79 | 13,031,059 | -1.38(-0.81%) |
May 12, 2022 | 172.07 | 172.40 | 169.90 | 170.17 | 11,622,985 | -2.65(-1.53%) |
May 11, 2022 | 172.51 | 173.32 | 172.20 | 172.82 | 9,176,118 | +1.40(+0.82%) |
May 10, 2022 | 173.80 | 173.96 | 171.20 | 171.42 | 11,023,246 | -1.46(-0.84%) |
May 09, 2022 | 174.27 | 174.27 | 172.79 | 172.88 | 10,741,417 | -2.54(-1.45%) |
May 06, 2022 | 175.39 | 176.56 | 174.86 | 175.42 | 7,643,277 | +0.29(+0.17%) |
May 05, 2022 | 177.56 | 177.61 | 174.66 | 175.13 | 12,793,238 | -0.67(-0.38%) |
May 04, 2022 | 174.32 | 176.35 | 173.67 | 175.80 | 10,490,255 | +1.71(+0.98%) |
May 03, 2022 | 173.89 | 175.21 | 173.85 | 174.09 | 7,214,163 | +0.46(+0.26%) |