Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 180.85 | 189.85 | 179.12 | 189.16 | 1,397,942 | +6.62(+3.63%) |
Jul 28, 2022 | 181.29 | 183.18 | 178.88 | 182.54 | 731,123 | +1.15(+0.63%) |
Jul 27, 2022 | 178.25 | 182.21 | 178.01 | 181.39 | 581,697 | +4.11(+2.32%) |
Jul 26, 2022 | 180.92 | 181.59 | 176.37 | 177.28 | 717,206 | -4.16(-2.29%) |
Jul 25, 2022 | 185.83 | 185.83 | 180.03 | 181.44 | 550,384 | -3.86(-2.08%) |
Jul 22, 2022 | 186.76 | 188.62 | 183.94 | 185.30 | 611,707 | -1.46(-0.78%) |
Jul 21, 2022 | 184.00 | 187.00 | 183.47 | 186.76 | 487,009 | +3.18(+1.73%) |
Jul 20, 2022 | 182.65 | 185.10 | 182.06 | 183.58 | 651,594 | +1.76(+0.97%) |
Jul 19, 2022 | 177.28 | 182.32 | 177.28 | 181.82 | 538,886 | +6.19(+3.52%) |
Jul 18, 2022 | 177.75 | 179.44 | 174.99 | 175.63 | 582,304 | -1.85(-1.04%) |
Jul 15, 2022 | 175.91 | 177.53 | 175.38 | 177.48 | 463,381 | +3.49(+2.01%) |
Jul 14, 2022 | 173.91 | 174.93 | 171.18 | 173.99 | 494,138 | -1.28(-0.73%) |
Jul 13, 2022 | 171.49 | 176.31 | 171.03 | 175.27 | 448,432 | +0.84(+0.48%) |
Jul 12, 2022 | 176.68 | 178.01 | 173.76 | 174.43 | 574,158 | -1.41(-0.80%) |
Jul 11, 2022 | 176.97 | 177.58 | 175.25 | 175.84 | 414,683 | -2.79(-1.56%) |
Jul 08, 2022 | 177.34 | 179.07 | 175.78 | 178.63 | 516,565 | +0.01(+0.01%) |
Jul 07, 2022 | 175.56 | 179.38 | 174.10 | 178.62 | 507,995 | +2.56(+1.45%) |
Jul 06, 2022 | 173.44 | 177.53 | 172.63 | 176.06 | 611,059 | +3.76(+2.18%) |
Jul 05, 2022 | 169.18 | 172.39 | 166.81 | 172.30 | 625,911 | +1.49(+0.87%) |
Jul 01, 2022 | 167.01 | 171.89 | 162.85 | 170.81 | 536,110 | +3.48(+2.08%) |
Jun 30, 2022 | 165.19 | 169.83 | 164.97 | 167.33 | 841,203 | +1.07(+0.64%) |
Jun 29, 2022 | 164.50 | 166.88 | 163.11 | 166.26 | 563,967 | +2.00(+1.22%) |
Jun 28, 2022 | 168.97 | 170.62 | 163.67 | 164.26 | 529,811 | -4.59(-2.72%) |
Jun 27, 2022 | 169.08 | 170.16 | 167.52 | 168.85 | 477,469 | -0.42(-0.25%) |
Jun 24, 2022 | 164.55 | 169.66 | 163.94 | 169.27 | 1,048,425 | +5.38(+3.28%) |
Jun 23, 2022 | 160.18 | 164.49 | 159.69 | 163.89 | 653,624 | +6.12(+3.88%) |
Jun 22, 2022 | 159.57 | 161.03 | 157.34 | 157.77 | 1,244,060 | -2.91(-1.81%) |
Jun 21, 2022 | 159.79 | 163.05 | 159.79 | 160.68 | 807,190 | +3.14(+1.99%) |
Jun 17, 2022 | 156.51 | 159.20 | 155.25 | 157.54 | 1,560,685 | +1.03(+0.66%) |
Jun 16, 2022 | 160.11 | 160.80 | 155.57 | 156.51 | 1,155,496 | -7.37(-4.50%) |
Jun 15, 2022 | 163.79 | 170.31 | 161.47 | 163.88 | 647,486 | +2.70(+1.68%) |
Jun 14, 2022 | 163.27 | 164.03 | 159.94 | 161.18 | 519,116 | -1.49(-0.92%) |
Jun 13, 2022 | 165.12 | 166.29 | 161.99 | 162.67 | 668,592 | -6.43(-3.80%) |
Jun 10, 2022 | 172.00 | 172.06 | 168.49 | 169.10 | 504,068 | -4.51(-2.60%) |
Jun 09, 2022 | 176.92 | 177.86 | 173.46 | 173.61 | 571,766 | -3.60(-2.03%) |
Jun 08, 2022 | 178.50 | 180.42 | 176.52 | 177.21 | 385,509 | -1.87(-1.04%) |
Jun 07, 2022 | 176.15 | 179.50 | 175.87 | 179.08 | 512,360 | +1.32(+0.74%) |
Jun 06, 2022 | 179.14 | 180.79 | 177.01 | 177.76 | 541,410 | +0.06(+0.03%) |
Jun 03, 2022 | 178.23 | 179.10 | 176.47 | 177.70 | 612,405 | -2.63(-1.46%) |
Jun 02, 2022 | 174.46 | 182.27 | 174.46 | 180.33 | 795,061 | +5.96(+3.42%) |
Jun 01, 2022 | 175.46 | 176.82 | 172.05 | 174.37 | 815,097 | -0.18(-0.10%) |
May 31, 2022 | 175.20 | 176.19 | 172.96 | 174.55 | 1,079,990 | -1.77(-1.00%) |
May 27, 2022 | 173.85 | 176.70 | 173.85 | 176.32 | 510,250 | +3.61(+2.09%) |
May 26, 2022 | 171.19 | 174.60 | 170.87 | 172.71 | 451,087 | +1.73(+1.01%) |
May 25, 2022 | 166.37 | 172.64 | 165.95 | 170.98 | 697,480 | +4.36(+2.62%) |
May 24, 2022 | 164.99 | 167.63 | 164.10 | 166.62 | 573,378 | -0.09(-0.05%) |
May 23, 2022 | 166.71 | 167.61 | 164.74 | 166.71 | 610,226 | +1.15(+0.69%) |
May 20, 2022 | 165.59 | 166.43 | 159.69 | 165.56 | 1,640,622 | +2.11(+1.29%) |
May 19, 2022 | 162.09 | 166.02 | 162.05 | 163.45 | 842,454 | +0.93(+0.57%) |
May 18, 2022 | 166.16 | 166.99 | 162.30 | 162.52 | 911,988 | -6.00(-3.56%) |
May 17, 2022 | 167.47 | 168.65 | 164.82 | 168.52 | 914,074 | +3.97(+2.41%) |
May 16, 2022 | 163.69 | 166.13 | 162.65 | 164.55 | 974,762 | -0.56(-0.34%) |
May 13, 2022 | 166.98 | 168.61 | 164.48 | 165.11 | 1,675,381 | +0.70(+0.43%) |
May 12, 2022 | 165.91 | 166.87 | 162.64 | 164.41 | 1,140,421 | -2.53(-1.52%) |
May 11, 2022 | 165.92 | 170.54 | 165.92 | 166.94 | 976,959 | -0.75(-0.45%) |
May 10, 2022 | 168.05 | 169.33 | 164.85 | 167.69 | 1,259,566 | +2.83(+1.72%) |
May 09, 2022 | 169.44 | 170.31 | 164.41 | 164.86 | 1,194,244 | -7.19(-4.18%) |
May 06, 2022 | 173.68 | 175.30 | 170.42 | 172.05 | 939,816 | -3.70(-2.11%) |
May 05, 2022 | 184.15 | 184.15 | 174.02 | 175.75 | 1,114,845 | -10.73(-5.75%) |
May 04, 2022 | 181.95 | 186.74 | 178.79 | 186.48 | 987,610 | +3.34(+1.82%) |
May 03, 2022 | 175.50 | 183.41 | 174.40 | 183.14 | 1,544,996 | +8.14(+4.65%) |