Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 180.78 | 182.35 | 179.85 | 181.33 | 1,642,504 | -0.04(-0.02%) |
Jul 28, 2022 | 177.67 | 182.12 | 174.27 | 181.37 | 1,965,956 | +3.21(+1.80%) |
Jul 27, 2022 | 183.43 | 184.29 | 176.55 | 178.16 | 2,552,174 | -7.08(-3.82%) |
Jul 26, 2022 | 185.85 | 186.86 | 184.42 | 185.24 | 1,305,654 | -0.62(-0.33%) |
Jul 25, 2022 | 185.89 | 187.03 | 184.58 | 185.86 | 1,365,931 | -0.02(-0.01%) |
Jul 22, 2022 | 186.74 | 187.76 | 184.46 | 185.88 | 1,046,412 | -1.19(-0.64%) |
Jul 21, 2022 | 185.94 | 187.08 | 184.86 | 187.07 | 1,140,222 | +1.49(+0.80%) |
Jul 20, 2022 | 186.60 | 187.44 | 184.40 | 185.57 | 1,534,845 | +0.30(+0.16%) |
Jul 19, 2022 | 184.05 | 186.07 | 182.62 | 185.28 | 1,478,969 | +3.07(+1.69%) |
Jul 18, 2022 | 184.15 | 184.79 | 181.79 | 182.20 | 1,061,229 | -1.36(-0.74%) |
Jul 15, 2022 | 181.88 | 183.88 | 180.68 | 183.57 | 1,936,559 | +2.19(+1.21%) |
Jul 14, 2022 | 182.52 | 183.32 | 179.99 | 181.38 | 1,716,175 | -3.65(-1.97%) |
Jul 13, 2022 | 183.09 | 186.85 | 183.00 | 185.03 | 835,680 | +0.34(+0.19%) |
Jul 12, 2022 | 189.56 | 191.05 | 184.10 | 184.68 | 1,055,575 | -4.70(-2.48%) |
Jul 11, 2022 | 190.48 | 190.89 | 187.93 | 189.38 | 878,283 | -0.51(-0.27%) |
Jul 08, 2022 | 188.68 | 191.97 | 188.49 | 189.89 | 1,397,724 | +0.11(+0.06%) |
Jul 07, 2022 | 186.26 | 190.22 | 185.90 | 189.78 | 1,407,143 | +4.38(+2.36%) |
Jul 06, 2022 | 187.08 | 188.13 | 184.46 | 185.40 | 1,236,196 | -0.36(-0.20%) |
Jul 05, 2022 | 185.06 | 185.89 | 181.38 | 185.77 | 1,173,665 | +0.07(+0.04%) |
Jul 01, 2022 | 185.32 | 185.90 | 182.18 | 185.69 | 2,007,683 | -0.38(-0.21%) |
Jun 30, 2022 | 185.91 | 187.49 | 184.11 | 186.07 | 1,264,255 | -1.32(-0.70%) |
Jun 29, 2022 | 187.54 | 189.88 | 186.08 | 187.39 | 938,972 | +0.03(+0.01%) |
Jun 28, 2022 | 190.48 | 192.79 | 186.73 | 187.37 | 1,345,727 | -3.02(-1.59%) |
Jun 27, 2022 | 191.87 | 192.06 | 189.66 | 190.38 | 1,155,941 | -0.51(-0.27%) |
Jun 24, 2022 | 190.09 | 191.24 | 188.18 | 190.89 | 1,711,847 | +1.40(+0.74%) |
Jun 23, 2022 | 190.26 | 192.06 | 187.62 | 189.49 | 1,339,536 | +0.00(+0.00%) |
Jun 22, 2022 | 187.80 | 191.44 | 186.70 | 189.49 | 1,739,363 | -0.04(-0.02%) |
Jun 21, 2022 | 184.05 | 190.26 | 183.42 | 189.53 | 2,131,769 | +7.25(+3.97%) |
Jun 17, 2022 | 184.28 | 184.76 | 179.19 | 182.28 | 3,929,093 | -2.50(-1.35%) |
Jun 16, 2022 | 179.38 | 186.32 | 178.83 | 184.78 | 2,384,954 | +2.18(+1.19%) |
Jun 15, 2022 | 179.53 | 184.65 | 178.93 | 182.60 | 1,578,166 | +4.34(+2.43%) |
Jun 14, 2022 | 184.31 | 184.47 | 177.42 | 178.27 | 2,580,136 | -6.25(-3.39%) |
Jun 13, 2022 | 178.13 | 187.36 | 177.50 | 184.52 | 3,232,037 | +2.81(+1.55%) |
Jun 10, 2022 | 178.69 | 183.13 | 177.55 | 181.71 | 2,718,443 | +1.79(+1.00%) |
Jun 09, 2022 | 181.02 | 182.87 | 179.88 | 179.92 | 1,451,997 | -0.58(-0.32%) |
Jun 08, 2022 | 182.38 | 184.03 | 180.09 | 180.50 | 1,210,382 | -2.89(-1.57%) |
Jun 07, 2022 | 179.73 | 183.68 | 179.69 | 183.39 | 1,266,034 | +3.08(+1.71%) |
Jun 06, 2022 | 183.58 | 183.94 | 179.96 | 180.31 | 1,358,629 | -0.58(-0.32%) |
Jun 03, 2022 | 182.36 | 184.46 | 180.19 | 180.89 | 1,173,529 | -4.23(-2.29%) |
Jun 02, 2022 | 180.89 | 185.18 | 180.32 | 185.12 | 1,446,430 | +4.80(+2.66%) |
Jun 01, 2022 | 180.17 | 181.80 | 178.84 | 180.32 | 1,788,477 | +0.49(+0.27%) |
May 31, 2022 | 180.75 | 181.22 | 178.59 | 179.83 | 2,523,851 | -1.00(-0.55%) |
May 27, 2022 | 179.83 | 180.84 | 178.64 | 180.83 | 1,242,605 | +2.73(+1.53%) |
May 26, 2022 | 177.04 | 179.62 | 176.53 | 178.10 | 1,137,930 | +1.34(+0.76%) |
May 25, 2022 | 174.50 | 177.96 | 172.83 | 176.76 | 2,098,201 | +3.40(+1.96%) |
May 24, 2022 | 173.28 | 174.23 | 169.95 | 173.36 | 1,356,300 | +0.06(+0.04%) |
May 23, 2022 | 175.71 | 175.97 | 172.99 | 173.29 | 2,077,585 | -0.46(-0.27%) |
May 20, 2022 | 173.74 | 174.56 | 170.70 | 173.75 | 2,869,704 | +1.77(+1.03%) |
May 19, 2022 | 168.87 | 173.08 | 168.40 | 171.98 | 1,781,516 | +1.51(+0.89%) |
May 18, 2022 | 176.33 | 176.49 | 169.22 | 170.47 | 2,025,919 | -6.83(-3.85%) |
May 17, 2022 | 179.72 | 180.27 | 175.49 | 177.30 | 1,840,131 | -0.13(-0.07%) |
May 16, 2022 | 181.34 | 181.49 | 176.41 | 177.43 | 2,282,952 | -3.56(-1.96%) |
May 13, 2022 | 179.26 | 182.99 | 177.35 | 180.98 | 2,088,086 | +3.70(+2.09%) |
May 12, 2022 | 179.10 | 180.14 | 173.60 | 177.28 | 2,844,261 | -2.36(-1.31%) |
May 11, 2022 | 180.99 | 183.02 | 179.06 | 179.64 | 1,656,518 | -1.49(-0.82%) |
May 10, 2022 | 184.05 | 186.00 | 179.16 | 181.14 | 1,741,273 | -1.20(-0.66%) |
May 09, 2022 | 188.88 | 189.25 | 181.48 | 182.34 | 2,013,679 | -7.93(-4.17%) |
May 06, 2022 | 191.93 | 192.51 | 188.26 | 190.27 | 1,433,013 | -2.62(-1.36%) |
May 05, 2022 | 198.97 | 198.97 | 190.96 | 192.89 | 1,578,104 | -6.68(-3.35%) |
May 04, 2022 | 197.62 | 199.84 | 193.33 | 199.58 | 1,794,777 | +1.36(+0.68%) |
May 03, 2022 | 196.77 | 199.42 | 196.77 | 198.22 | 1,244,194 | +2.15(+1.10%) |