Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 181.56 | 184.09 | 180.02 | 183.45 | 3,050,245 | +1.93(+1.06%) |
Jul 28, 2022 | 180.26 | 182.52 | 178.13 | 181.53 | 3,833,334 | +6.46(+3.69%) |
Jul 27, 2022 | 171.91 | 176.36 | 171.15 | 175.06 | 3,680,522 | +2.12(+1.22%) |
Jul 26, 2022 | 173.15 | 174.94 | 171.97 | 172.95 | 2,438,267 | +0.17(+0.10%) |
Jul 25, 2022 | 173.26 | 173.90 | 171.92 | 172.78 | 2,036,000 | -0.20(-0.12%) |
Jul 22, 2022 | 172.05 | 174.33 | 171.79 | 172.97 | 2,441,602 | +1.37(+0.80%) |
Jul 21, 2022 | 169.92 | 171.79 | 168.81 | 171.60 | 1,944,764 | +1.69(+0.99%) |
Jul 20, 2022 | 168.53 | 170.28 | 167.93 | 169.92 | 1,729,736 | +0.98(+0.58%) |
Jul 19, 2022 | 164.82 | 169.37 | 164.70 | 168.93 | 2,575,806 | +5.99(+3.67%) |
Jul 18, 2022 | 165.03 | 166.07 | 162.55 | 162.95 | 1,743,663 | -1.76(-1.07%) |
Jul 15, 2022 | 163.02 | 164.85 | 162.17 | 164.71 | 2,296,166 | +3.14(+1.94%) |
Jul 14, 2022 | 160.82 | 161.83 | 159.52 | 161.57 | 1,912,535 | -1.30(-0.80%) |
Jul 13, 2022 | 162.79 | 164.26 | 161.92 | 162.87 | 2,095,116 | -2.61(-1.58%) |
Jul 12, 2022 | 163.68 | 168.54 | 163.68 | 165.48 | 2,893,083 | +0.76(+0.46%) |
Jul 11, 2022 | 166.82 | 166.86 | 164.03 | 164.72 | 3,382,556 | -0.51(-0.31%) |
Jul 08, 2022 | 165.75 | 166.17 | 163.49 | 165.23 | 1,695,688 | -0.43(-0.26%) |
Jul 07, 2022 | 166.06 | 166.06 | 163.24 | 165.66 | 2,892,036 | +0.55(+0.33%) |
Jul 06, 2022 | 164.68 | 166.09 | 163.07 | 165.10 | 2,310,059 | +1.07(+0.65%) |
Jul 05, 2022 | 165.60 | 165.60 | 161.05 | 164.03 | 3,509,930 | -2.88(-1.72%) |
Jul 01, 2022 | 165.52 | 167.16 | 163.54 | 166.91 | 2,075,587 | +1.24(+0.75%) |
Jun 30, 2022 | 163.24 | 166.25 | 162.21 | 165.67 | 3,013,263 | +0.58(+0.35%) |
Jun 29, 2022 | 167.81 | 168.22 | 163.39 | 165.09 | 2,600,652 | -2.62(-1.56%) |
Jun 28, 2022 | 171.07 | 172.97 | 167.52 | 167.71 | 3,337,392 | -2.23(-1.31%) |
Jun 27, 2022 | 172.52 | 172.66 | 169.10 | 169.94 | 2,728,464 | -1.65(-0.96%) |
Jun 24, 2022 | 168.23 | 171.71 | 167.47 | 171.59 | 4,359,365 | +5.19(+3.12%) |
Jun 23, 2022 | 168.93 | 170.25 | 164.82 | 166.40 | 3,496,679 | -3.01(-1.78%) |
Jun 22, 2022 | 170.11 | 171.35 | 167.92 | 169.41 | 3,049,684 | -2.65(-1.54%) |
Jun 21, 2022 | 173.24 | 173.40 | 171.01 | 172.06 | 3,079,796 | +0.77(+0.45%) |
Jun 17, 2022 | 171.00 | 173.83 | 169.85 | 171.29 | 5,910,295 | -0.17(-0.10%) |
Jun 16, 2022 | 173.34 | 173.86 | 170.66 | 171.46 | 4,645,757 | -4.85(-2.75%) |
Jun 15, 2022 | 175.79 | 178.51 | 174.22 | 176.31 | 3,125,562 | +1.61(+0.92%) |
Jun 14, 2022 | 176.47 | 178.26 | 173.90 | 174.70 | 3,621,846 | -1.09(-0.62%) |
Jun 13, 2022 | 173.82 | 177.40 | 173.79 | 175.79 | 4,998,342 | -1.77(-1.00%) |
Jun 10, 2022 | 179.50 | 179.86 | 177.49 | 177.56 | 3,020,095 | -5.46(-2.98%) |
Jun 09, 2022 | 184.19 | 186.42 | 182.87 | 183.02 | 1,757,127 | -2.39(-1.29%) |
Jun 08, 2022 | 187.44 | 187.66 | 184.56 | 185.41 | 1,771,785 | -2.96(-1.57%) |
Jun 07, 2022 | 184.57 | 188.72 | 183.16 | 188.37 | 2,234,702 | +2.32(+1.24%) |
Jun 06, 2022 | 187.39 | 187.75 | 185.39 | 186.05 | 1,664,047 | +0.35(+0.19%) |
Jun 03, 2022 | 186.21 | 186.99 | 184.55 | 185.70 | 2,365,665 | -2.12(-1.13%) |
Jun 02, 2022 | 184.72 | 187.97 | 183.07 | 187.82 | 2,636,830 | +4.89(+2.67%) |
Jun 01, 2022 | 185.40 | 185.60 | 181.48 | 182.93 | 2,477,258 | -1.63(-0.88%) |
May 31, 2022 | 184.50 | 186.24 | 182.60 | 184.56 | 3,675,457 | -2.60(-1.39%) |
May 27, 2022 | 185.86 | 187.20 | 184.96 | 187.16 | 2,356,796 | +3.10(+1.68%) |
May 26, 2022 | 182.33 | 185.09 | 182.24 | 184.06 | 2,348,511 | +2.54(+1.40%) |
May 25, 2022 | 180.27 | 182.22 | 177.96 | 181.53 | 2,635,504 | +0.46(+0.25%) |
May 24, 2022 | 180.45 | 181.83 | 176.24 | 181.07 | 2,981,920 | +0.36(+0.20%) |
May 23, 2022 | 182.93 | 183.18 | 179.68 | 180.71 | 3,909,005 | -0.09(-0.05%) |
May 20, 2022 | 184.47 | 185.11 | 177.08 | 180.80 | 4,069,791 | -2.83(-1.54%) |
May 19, 2022 | 183.04 | 186.07 | 179.31 | 183.63 | 3,279,748 | -1.16(-0.63%) |
May 18, 2022 | 188.50 | 189.39 | 184.20 | 184.79 | 3,342,373 | -4.95(-2.61%) |
May 17, 2022 | 186.80 | 190.69 | 186.63 | 189.74 | 2,857,656 | +4.86(+2.63%) |
May 16, 2022 | 184.54 | 186.15 | 183.33 | 184.88 | 2,753,120 | +0.41(+0.22%) |
May 13, 2022 | 184.36 | 185.82 | 181.99 | 184.47 | 3,396,402 | +0.58(+0.32%) |
May 12, 2022 | 182.04 | 185.63 | 179.86 | 183.89 | 4,186,403 | +1.79(+0.98%) |
May 11, 2022 | 184.76 | 186.69 | 181.53 | 182.10 | 3,462,713 | -2.61(-1.41%) |
May 10, 2022 | 186.14 | 187.05 | 182.29 | 184.71 | 5,027,264 | +0.77(+0.42%) |
May 09, 2022 | 185.03 | 185.68 | 182.42 | 183.94 | 3,987,260 | -1.39(-0.75%) |
May 06, 2022 | 187.09 | 187.22 | 183.18 | 185.33 | 3,822,352 | -2.31(-1.23%) |
May 05, 2022 | 193.17 | 194.09 | 186.32 | 187.65 | 6,072,835 | -7.57(-3.88%) |
May 04, 2022 | 187.28 | 195.73 | 187.15 | 195.21 | 5,782,433 | +8.35(+4.47%) |
May 03, 2022 | 186.18 | 188.10 | 185.16 | 186.86 | 5,651,753 | +0.16(+0.09%) |