Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 180.79 | 182.37 | 179.87 | 181.35 | 1,642,336 | -0.04(-0.02%) |
Jul 28, 2022 | 177.69 | 182.14 | 174.28 | 181.38 | 1,965,754 | +3.21(+1.80%) |
Jul 27, 2022 | 183.45 | 184.31 | 176.57 | 178.18 | 2,551,912 | -7.08(-3.82%) |
Jul 26, 2022 | 185.87 | 186.88 | 184.44 | 185.26 | 1,305,520 | -0.62(-0.33%) |
Jul 25, 2022 | 185.91 | 187.05 | 184.60 | 185.88 | 1,365,791 | -0.02(-0.01%) |
Jul 22, 2022 | 186.76 | 187.78 | 184.48 | 185.89 | 1,046,305 | -1.19(-0.64%) |
Jul 21, 2022 | 185.96 | 187.10 | 184.88 | 187.09 | 1,140,105 | +1.49(+0.80%) |
Jul 20, 2022 | 186.62 | 187.46 | 184.42 | 185.59 | 1,534,688 | +0.30(+0.16%) |
Jul 19, 2022 | 184.07 | 186.09 | 182.64 | 185.29 | 1,478,818 | +3.07(+1.69%) |
Jul 18, 2022 | 184.17 | 184.81 | 181.81 | 182.22 | 1,061,120 | -1.36(-0.74%) |
Jul 15, 2022 | 181.90 | 183.90 | 180.70 | 183.59 | 1,936,361 | +2.19(+1.21%) |
Jul 14, 2022 | 182.54 | 183.34 | 180.01 | 181.39 | 1,715,999 | -3.65(-1.97%) |
Jul 13, 2022 | 183.11 | 186.87 | 183.02 | 185.05 | 835,594 | +0.34(+0.19%) |
Jul 12, 2022 | 189.59 | 191.07 | 184.12 | 184.70 | 1,055,466 | -4.70(-2.48%) |
Jul 11, 2022 | 190.50 | 190.91 | 187.95 | 189.40 | 878,193 | -0.51(-0.27%) |
Jul 08, 2022 | 188.69 | 191.99 | 188.51 | 189.91 | 1,397,581 | +0.11(+0.06%) |
Jul 07, 2022 | 186.28 | 190.24 | 185.92 | 189.80 | 1,406,999 | +4.38(+2.36%) |
Jul 06, 2022 | 187.10 | 188.15 | 184.48 | 185.42 | 1,236,069 | -0.36(-0.20%) |
Jul 05, 2022 | 185.08 | 185.91 | 181.39 | 185.78 | 1,173,545 | +0.07(+0.04%) |
Jul 01, 2022 | 185.34 | 185.92 | 182.19 | 185.71 | 2,007,477 | -0.38(-0.21%) |
Jun 30, 2022 | 185.93 | 187.51 | 184.13 | 186.09 | 1,264,125 | -1.32(-0.70%) |
Jun 29, 2022 | 187.56 | 189.90 | 186.10 | 187.41 | 938,876 | +0.03(+0.01%) |
Jun 28, 2022 | 190.50 | 192.81 | 186.75 | 187.38 | 1,345,589 | -3.02(-1.59%) |
Jun 27, 2022 | 191.89 | 192.09 | 189.69 | 190.40 | 1,155,822 | -0.51(-0.27%) |
Jun 24, 2022 | 190.11 | 191.26 | 188.19 | 190.91 | 1,711,672 | +1.40(+0.74%) |
Jun 23, 2022 | 190.28 | 192.09 | 187.64 | 189.51 | 1,339,398 | +0.00(+0.00%) |
Jun 22, 2022 | 187.82 | 191.46 | 186.72 | 189.51 | 1,739,185 | -0.04(-0.02%) |
Jun 21, 2022 | 184.07 | 190.28 | 183.44 | 189.55 | 2,131,550 | +7.25(+3.97%) |
Jun 17, 2022 | 184.29 | 184.78 | 179.20 | 182.30 | 3,928,690 | -2.50(-1.35%) |
Jun 16, 2022 | 179.39 | 186.34 | 178.85 | 184.80 | 2,384,709 | +2.18(+1.19%) |
Jun 15, 2022 | 179.55 | 184.67 | 178.94 | 182.62 | 1,578,004 | +4.34(+2.43%) |
Jun 14, 2022 | 184.33 | 184.49 | 177.44 | 178.28 | 2,579,871 | -6.25(-3.39%) |
Jun 13, 2022 | 178.15 | 187.38 | 177.52 | 184.54 | 3,231,705 | +2.81(+1.55%) |
Jun 10, 2022 | 178.71 | 183.15 | 177.57 | 181.73 | 2,718,164 | +1.79(+1.00%) |
Jun 09, 2022 | 181.04 | 182.88 | 179.90 | 179.94 | 1,451,848 | -0.58(-0.32%) |
Jun 08, 2022 | 182.40 | 184.05 | 180.10 | 180.52 | 1,210,258 | -2.89(-1.57%) |
Jun 07, 2022 | 179.75 | 183.70 | 179.71 | 183.41 | 1,265,905 | +3.08(+1.71%) |
Jun 06, 2022 | 183.60 | 183.96 | 179.98 | 180.33 | 1,358,490 | -0.58(-0.32%) |
Jun 03, 2022 | 182.38 | 184.47 | 180.21 | 180.91 | 1,173,409 | -4.23(-2.29%) |
Jun 02, 2022 | 180.91 | 185.20 | 180.34 | 185.14 | 1,446,282 | +4.80(+2.66%) |
Jun 01, 2022 | 180.19 | 181.81 | 178.86 | 180.34 | 1,788,294 | +0.49(+0.27%) |
May 31, 2022 | 180.76 | 181.24 | 178.60 | 179.85 | 2,523,593 | -1.00(-0.55%) |
May 27, 2022 | 179.85 | 180.86 | 178.66 | 180.85 | 1,242,478 | +2.73(+1.53%) |
May 26, 2022 | 177.06 | 179.63 | 176.55 | 178.12 | 1,137,814 | +1.34(+0.76%) |
May 25, 2022 | 174.51 | 177.98 | 172.85 | 176.78 | 2,097,986 | +3.40(+1.96%) |
May 24, 2022 | 173.29 | 174.24 | 169.97 | 173.38 | 1,356,161 | +0.06(+0.04%) |
May 23, 2022 | 175.73 | 175.99 | 173.00 | 173.31 | 2,077,372 | -0.46(-0.27%) |
May 20, 2022 | 173.75 | 174.58 | 170.72 | 173.77 | 2,869,410 | +1.77(+1.03%) |
May 19, 2022 | 168.89 | 173.09 | 168.42 | 172.00 | 1,781,333 | +1.51(+0.89%) |
May 18, 2022 | 176.35 | 176.50 | 169.24 | 170.49 | 2,025,711 | -6.83(-3.85%) |
May 17, 2022 | 179.73 | 180.29 | 175.51 | 177.32 | 1,839,943 | -0.13(-0.07%) |
May 16, 2022 | 181.35 | 181.51 | 176.42 | 177.45 | 2,282,718 | -3.56(-1.96%) |
May 13, 2022 | 179.28 | 183.00 | 177.37 | 181.00 | 2,087,872 | +3.70(+2.09%) |
May 12, 2022 | 179.12 | 180.16 | 173.62 | 177.30 | 2,843,970 | -2.36(-1.31%) |
May 11, 2022 | 181.01 | 183.04 | 179.08 | 179.66 | 1,656,349 | -1.49(-0.82%) |
May 10, 2022 | 184.07 | 186.02 | 179.18 | 181.15 | 1,741,095 | -1.20(-0.66%) |
May 09, 2022 | 188.90 | 189.27 | 181.50 | 182.36 | 2,013,473 | -7.93(-4.17%) |
May 06, 2022 | 191.95 | 192.53 | 188.28 | 190.29 | 1,432,866 | -2.62(-1.36%) |
May 05, 2022 | 198.99 | 198.99 | 190.98 | 192.91 | 1,577,943 | -6.69(-3.35%) |
May 04, 2022 | 197.64 | 199.87 | 193.35 | 199.60 | 1,794,593 | +1.36(+0.68%) |
May 03, 2022 | 196.79 | 199.44 | 196.79 | 198.24 | 1,244,066 | +2.15(+1.10%) |