Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 190.34 | 190.34 | 189.22 | 189.95 | 84,595 | -1.83(-0.96%) |
Jul 28, 2022 | 189.63 | 192.03 | 188.93 | 191.78 | 54,524 | +2.29(+1.21%) |
Jul 27, 2022 | 188.66 | 189.93 | 186.78 | 189.49 | 57,526 | +0.58(+0.31%) |
Jul 26, 2022 | 187.44 | 189.17 | 187.06 | 188.91 | 44,877 | +1.09(+0.58%) |
Jul 25, 2022 | 186.76 | 188.16 | 186.76 | 187.82 | 63,316 | +1.38(+0.74%) |
Jul 22, 2022 | 185.38 | 186.81 | 185.38 | 186.44 | 68,618 | +1.62(+0.88%) |
Jul 21, 2022 | 184.36 | 185.48 | 183.74 | 184.82 | 70,032 | +0.20(+0.11%) |
Jul 20, 2022 | 186.30 | 186.30 | 183.83 | 184.62 | 58,827 | -1.90(-1.02%) |
Jul 19, 2022 | 185.67 | 186.79 | 185.60 | 186.52 | 136,182 | +2.20(+1.19%) |
Jul 18, 2022 | 186.57 | 186.57 | 183.92 | 184.32 | 44,874 | -1.71(-0.92%) |
Jul 15, 2022 | 186.71 | 186.88 | 185.33 | 186.03 | 54,580 | +0.48(+0.26%) |
Jul 14, 2022 | 183.79 | 185.73 | 183.50 | 185.56 | 91,234 | -0.84(-0.45%) |
Jul 13, 2022 | 185.91 | 187.85 | 185.30 | 186.40 | 93,513 | -0.26(-0.14%) |
Jul 12, 2022 | 186.95 | 188.93 | 186.14 | 186.66 | 84,656 | -0.22(-0.12%) |
Jul 11, 2022 | 187.02 | 187.88 | 186.42 | 186.88 | 59,192 | -0.21(-0.11%) |
Jul 08, 2022 | 187.49 | 188.53 | 186.70 | 187.09 | 60,322 | -0.32(-0.17%) |
Jul 07, 2022 | 187.47 | 187.71 | 186.51 | 187.40 | 108,217 | +0.38(+0.20%) |
Jul 06, 2022 | 187.54 | 188.38 | 186.49 | 187.02 | 143,430 | +0.26(+0.14%) |
Jul 05, 2022 | 187.75 | 187.75 | 184.12 | 186.76 | 483,533 | -2.14(-1.13%) |
Jul 01, 2022 | 186.59 | 189.09 | 185.77 | 188.90 | 195,272 | +2.67(+1.44%) |
Jun 30, 2022 | 185.96 | 187.09 | 185.02 | 186.23 | 333,615 | -0.52(-0.28%) |
Jun 29, 2022 | 186.06 | 187.43 | 185.80 | 186.74 | 33,941 | +1.17(+0.63%) |
Jun 28, 2022 | 188.18 | 189.33 | 185.24 | 185.58 | 65,619 | -2.15(-1.14%) |
Jun 27, 2022 | 188.18 | 188.39 | 187.27 | 187.72 | 45,916 | -0.06(-0.03%) |
Jun 24, 2022 | 185.20 | 187.90 | 184.80 | 187.78 | 51,329 | +3.78(+2.06%) |
Jun 23, 2022 | 182.13 | 184.19 | 182.13 | 184.00 | 246,850 | +2.58(+1.42%) |
Jun 22, 2022 | 180.49 | 182.48 | 179.95 | 181.42 | 52,521 | -0.02(-0.01%) |
Jun 21, 2022 | 179.16 | 181.83 | 178.10 | 181.44 | 80,937 | +4.47(+2.53%) |
Jun 17, 2022 | 178.15 | 178.89 | 176.08 | 176.97 | 130,643 | -0.63(-0.36%) |
Jun 16, 2022 | 176.87 | 178.78 | 175.56 | 177.60 | 148,069 | -1.50(-0.84%) |
Jun 15, 2022 | 180.32 | 181.57 | 177.61 | 179.10 | 104,843 | +0.08(+0.04%) |
Jun 14, 2022 | 181.85 | 181.89 | 177.79 | 179.02 | 168,681 | -2.30(-1.27%) |
Jun 13, 2022 | 182.55 | 183.76 | 180.72 | 181.32 | 199,892 | -4.15(-2.24%) |
Jun 10, 2022 | 184.04 | 186.80 | 183.13 | 185.47 | 75,506 | -0.70(-0.37%) |
Jun 09, 2022 | 189.24 | 190.47 | 186.09 | 186.17 | 46,874 | -3.23(-1.70%) |
Jun 08, 2022 | 190.88 | 190.93 | 189.27 | 189.39 | 52,402 | -2.42(-1.26%) |
Jun 07, 2022 | 189.07 | 192.03 | 189.01 | 191.81 | 142,271 | +1.23(+0.64%) |
Jun 06, 2022 | 191.63 | 192.25 | 190.13 | 190.58 | 78,871 | +0.39(+0.21%) |
Jun 03, 2022 | 191.01 | 192.03 | 189.94 | 190.19 | 141,078 | -2.05(-1.06%) |
Jun 02, 2022 | 191.00 | 192.24 | 187.32 | 192.24 | 307,547 | +1.53(+0.80%) |
Jun 01, 2022 | 193.63 | 193.63 | 188.95 | 190.71 | 201,764 | -2.14(-1.11%) |
May 31, 2022 | 193.65 | 194.25 | 191.18 | 192.85 | 174,377 | -1.60(-0.82%) |
May 27, 2022 | 193.15 | 194.45 | 193.04 | 194.45 | 77,187 | +1.60(+0.83%) |
May 26, 2022 | 192.65 | 194.04 | 192.50 | 192.85 | 57,508 | +0.96(+0.50%) |
May 25, 2022 | 191.40 | 192.31 | 190.34 | 191.89 | 122,856 | +0.44(+0.23%) |
May 24, 2022 | 188.16 | 191.63 | 188.16 | 191.45 | 83,871 | +3.03(+1.61%) |
May 23, 2022 | 186.68 | 189.34 | 186.49 | 188.42 | 65,363 | +3.54(+1.91%) |
May 20, 2022 | 185.12 | 185.26 | 181.82 | 184.88 | 154,682 | +0.94(+0.51%) |
May 19, 2022 | 186.20 | 186.20 | 182.68 | 183.94 | 395,635 | -3.31(-1.77%) |
May 18, 2022 | 197.16 | 197.41 | 186.82 | 187.25 | 105,826 | -10.92(-5.51%) |
May 17, 2022 | 198.59 | 198.59 | 195.95 | 198.18 | 132,681 | +0.14(+0.07%) |
May 16, 2022 | 196.80 | 198.94 | 196.24 | 198.03 | 196,034 | +1.32(+0.67%) |
May 13, 2022 | 194.96 | 196.83 | 193.59 | 196.71 | 164,346 | +2.62(+1.35%) |
May 12, 2022 | 194.31 | 194.65 | 192.00 | 194.09 | 157,777 | -0.33(-0.17%) |
May 11, 2022 | 194.66 | 197.15 | 194.21 | 194.43 | 169,810 | +0.17(+0.09%) |
May 10, 2022 | 196.66 | 197.04 | 193.57 | 194.25 | 148,732 | -1.28(-0.65%) |
May 09, 2022 | 194.84 | 197.08 | 193.74 | 195.53 | 179,736 | -0.48(-0.24%) |
May 06, 2022 | 194.17 | 196.44 | 193.97 | 196.01 | 178,964 | +1.10(+0.57%) |
May 05, 2022 | 197.17 | 197.31 | 193.43 | 194.90 | 151,646 | -3.16(-1.59%) |
May 04, 2022 | 193.81 | 198.15 | 193.28 | 198.06 | 197,473 | +4.20(+2.16%) |
May 03, 2022 | 194.18 | 195.14 | 192.43 | 193.87 | 252,523 | +0.06(+0.03%) |