Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 180.53 | 182.17 | 179.56 | 181.71 | 22,424,292 | +1.28(+0.71%) |
Jul 28, 2022 | 178.87 | 180.63 | 176.38 | 180.43 | 24,032,468 | +2.45(+1.37%) |
Jul 27, 2022 | 175.14 | 178.80 | 174.67 | 177.98 | 22,334,846 | +3.96(+2.27%) |
Jul 26, 2022 | 174.46 | 174.88 | 173.26 | 174.02 | 19,944,902 | -1.08(-0.62%) |
Jul 25, 2022 | 174.72 | 175.57 | 173.15 | 175.10 | 19,824,516 | +0.90(+0.52%) |
Jul 22, 2022 | 177.47 | 177.83 | 172.78 | 174.20 | 25,882,324 | -2.82(-1.60%) |
Jul 21, 2022 | 175.11 | 177.10 | 173.55 | 177.02 | 22,329,092 | +0.90(+0.51%) |
Jul 20, 2022 | 173.36 | 176.43 | 173.12 | 176.12 | 26,959,064 | +2.72(+1.57%) |
Jul 19, 2022 | 169.58 | 173.60 | 169.49 | 173.40 | 24,914,128 | +5.91(+3.53%) |
Jul 18, 2022 | 169.95 | 171.07 | 166.97 | 167.49 | 23,704,418 | -0.48(-0.28%) |
Jul 15, 2022 | 166.46 | 168.22 | 164.30 | 167.97 | 36,001,340 | +3.43(+2.08%) |
Jul 14, 2022 | 163.69 | 164.97 | 162.08 | 164.54 | 25,889,096 | -1.71(-1.03%) |
Jul 13, 2022 | 164.14 | 167.18 | 163.79 | 166.25 | 26,357,144 | -0.15(-0.09%) |
Jul 12, 2022 | 166.46 | 168.23 | 165.51 | 166.40 | 24,544,048 | -0.57(-0.34%) |
Jul 11, 2022 | 169.10 | 169.79 | 166.52 | 166.97 | 22,683,154 | -3.43(-2.01%) |
Jul 08, 2022 | 169.89 | 171.75 | 168.51 | 170.39 | 21,174,406 | -0.02(-0.01%) |
Jul 07, 2022 | 167.74 | 170.77 | 167.74 | 170.41 | 25,699,950 | +3.94(+2.37%) |
Jul 06, 2022 | 167.35 | 168.57 | 164.73 | 166.47 | 26,476,290 | -1.24(-0.74%) |
Jul 05, 2022 | 163.69 | 167.78 | 161.80 | 167.72 | 25,878,500 | +1.38(+0.83%) |
Jul 01, 2022 | 164.05 | 166.75 | 162.70 | 166.34 | 25,477,088 | +1.99(+1.21%) |
Jun 30, 2022 | 163.22 | 166.24 | 161.82 | 164.35 | 32,962,496 | -1.29(-0.78%) |
Jun 29, 2022 | 167.44 | 167.59 | 163.97 | 165.64 | 21,914,160 | -1.70(-1.01%) |
Jun 28, 2022 | 171.69 | 172.88 | 167.25 | 167.34 | 26,716,420 | -3.20(-1.88%) |
Jun 27, 2022 | 170.47 | 171.75 | 169.03 | 170.54 | 25,489,902 | +0.63(+0.37%) |
Jun 24, 2022 | 166.15 | 169.92 | 165.84 | 169.91 | 38,271,100 | +5.10(+3.10%) |
Jun 23, 2022 | 163.21 | 165.19 | 161.62 | 164.80 | 27,898,884 | +1.95(+1.20%) |
Jun 22, 2022 | 161.05 | 164.25 | 160.48 | 162.85 | 30,202,800 | -0.31(-0.19%) |
Jun 21, 2022 | 163.01 | 165.05 | 161.87 | 163.16 | 35,898,520 | +2.87(+1.79%) |
Jun 17, 2022 | 159.61 | 162.56 | 158.86 | 160.29 | 41,812,692 | +1.24(+0.78%) |
Jun 16, 2022 | 162.87 | 163.44 | 157.96 | 159.05 | 46,092,884 | -7.72(-4.63%) |
Jun 15, 2022 | 166.14 | 168.91 | 163.67 | 166.77 | 33,134,444 | +2.41(+1.46%) |
Jun 14, 2022 | 165.62 | 166.17 | 162.78 | 164.37 | 31,387,382 | -0.80(-0.48%) |
Jun 13, 2022 | 168.49 | 169.78 | 164.28 | 165.16 | 40,893,304 | -8.14(-4.70%) |
Jun 10, 2022 | 175.17 | 176.18 | 172.39 | 173.31 | 38,415,636 | -4.83(-2.71%) |
Jun 09, 2022 | 181.03 | 181.53 | 178.10 | 178.14 | 22,349,000 | -3.77(-2.07%) |
Jun 08, 2022 | 183.85 | 184.57 | 181.05 | 181.91 | 22,699,880 | -2.86(-1.55%) |
Jun 07, 2022 | 180.42 | 184.80 | 179.92 | 184.76 | 22,358,906 | +2.93(+1.61%) |
Jun 06, 2022 | 183.21 | 183.22 | 180.82 | 181.83 | 25,479,778 | +0.78(+0.43%) |
Jun 03, 2022 | 181.27 | 181.92 | 179.82 | 181.05 | 19,602,272 | -1.65(-0.90%) |
Jun 02, 2022 | 178.66 | 182.69 | 178.25 | 182.69 | 25,675,794 | +4.36(+2.44%) |
Jun 01, 2022 | 180.28 | 180.93 | 175.93 | 178.34 | 29,284,026 | -1.02(-0.57%) |
May 31, 2022 | 180.90 | 181.64 | 178.17 | 179.35 | 31,308,728 | -2.25(-1.24%) |
May 27, 2022 | 177.85 | 181.62 | 177.50 | 181.61 | 25,780,864 | +4.76(+2.69%) |
May 26, 2022 | 174.07 | 177.89 | 173.92 | 176.85 | 26,606,230 | +3.86(+2.23%) |
May 25, 2022 | 169.26 | 174.00 | 169.19 | 172.99 | 28,931,320 | +3.06(+1.80%) |
May 24, 2022 | 170.89 | 171.24 | 166.79 | 169.93 | 27,825,596 | -2.56(-1.48%) |
May 23, 2022 | 172.16 | 173.21 | 169.86 | 172.48 | 25,401,530 | +2.06(+1.21%) |
May 20, 2022 | 172.76 | 173.22 | 166.27 | 170.42 | 43,216,120 | -0.44(-0.26%) |
May 19, 2022 | 169.27 | 173.06 | 169.27 | 170.86 | 34,717,296 | +0.28(+0.16%) |
May 18, 2022 | 174.67 | 175.58 | 169.47 | 170.57 | 37,204,764 | -6.19(-3.50%) |
May 17, 2022 | 174.61 | 176.96 | 173.24 | 176.77 | 32,921,646 | +5.25(+3.06%) |
May 16, 2022 | 171.79 | 173.67 | 170.47 | 171.52 | 29,171,192 | -0.82(-0.48%) |
May 13, 2022 | 169.41 | 173.64 | 169.38 | 172.35 | 37,730,100 | +5.29(+3.17%) |
May 12, 2022 | 164.37 | 168.74 | 163.47 | 167.05 | 54,688,300 | +1.94(+1.17%) |
May 11, 2022 | 169.50 | 172.46 | 164.83 | 165.12 | 66,480,368 | -4.21(-2.49%) |
May 10, 2022 | 171.86 | 173.15 | 165.70 | 169.33 | 55,382,588 | +0.05(+0.03%) |
May 09, 2022 | 174.08 | 176.78 | 168.50 | 169.28 | 55,451,220 | -7.43(-4.21%) |
May 06, 2022 | 179.01 | 179.46 | 174.75 | 176.71 | 46,967,660 | -2.99(-1.66%) |
May 05, 2022 | 185.37 | 185.40 | 177.49 | 179.70 | 42,804,444 | -7.60(-4.06%) |
May 04, 2022 | 182.97 | 187.70 | 179.72 | 187.30 | 40,090,176 | +4.87(+2.67%) |
May 03, 2022 | 180.91 | 183.42 | 179.71 | 182.43 | 31,226,472 | +1.55(+0.86%) |