Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 181.83 | 183.41 | 180.90 | 182.39 | 1,632,962 | -0.04(-0.02%) |
Jul 28, 2022 | 178.71 | 183.19 | 175.28 | 182.43 | 1,954,535 | +3.23(+1.80%) |
Jul 27, 2022 | 184.50 | 185.37 | 177.58 | 179.20 | 2,537,347 | -7.12(-3.82%) |
Jul 26, 2022 | 186.93 | 187.95 | 185.50 | 186.32 | 1,298,069 | -0.62(-0.33%) |
Jul 25, 2022 | 186.98 | 188.12 | 185.66 | 186.94 | 1,357,996 | -0.02(-0.01%) |
Jul 22, 2022 | 187.83 | 188.85 | 185.53 | 186.96 | 1,040,333 | -1.20(-0.64%) |
Jul 21, 2022 | 187.03 | 188.18 | 185.94 | 188.16 | 1,133,597 | +1.50(+0.80%) |
Jul 20, 2022 | 187.69 | 188.53 | 185.48 | 186.66 | 1,525,929 | +0.30(+0.16%) |
Jul 19, 2022 | 185.12 | 187.16 | 183.69 | 186.36 | 1,470,377 | +3.09(+1.69%) |
Jul 18, 2022 | 185.22 | 185.87 | 182.86 | 183.27 | 1,055,064 | -1.37(-0.74%) |
Jul 15, 2022 | 182.95 | 184.96 | 181.74 | 184.64 | 1,925,309 | +2.20(+1.21%) |
Jul 14, 2022 | 183.59 | 184.39 | 181.04 | 182.44 | 1,706,205 | -3.68(-1.98%) |
Jul 13, 2022 | 184.16 | 187.94 | 184.07 | 186.11 | 830,825 | +0.35(+0.19%) |
Jul 12, 2022 | 190.67 | 192.16 | 185.18 | 185.76 | 1,049,442 | -4.73(-2.48%) |
Jul 11, 2022 | 191.60 | 192.01 | 189.03 | 190.49 | 873,181 | -0.51(-0.27%) |
Jul 08, 2022 | 189.78 | 193.10 | 189.59 | 191.00 | 1,389,604 | +0.11(+0.06%) |
Jul 07, 2022 | 187.34 | 191.33 | 186.98 | 190.89 | 1,398,968 | +4.41(+2.36%) |
Jul 06, 2022 | 188.18 | 189.23 | 185.53 | 186.49 | 1,229,014 | -0.37(-0.20%) |
Jul 05, 2022 | 186.14 | 186.97 | 182.44 | 186.85 | 1,166,847 | +0.07(+0.04%) |
Jul 01, 2022 | 186.40 | 186.99 | 183.24 | 186.78 | 1,996,019 | -0.38(-0.21%) |
Jun 30, 2022 | 187.00 | 188.59 | 185.19 | 187.16 | 1,256,910 | -1.33(-0.70%) |
Jun 29, 2022 | 188.63 | 190.99 | 187.17 | 188.49 | 933,517 | +0.03(+0.01%) |
Jun 28, 2022 | 191.60 | 193.92 | 187.82 | 188.46 | 1,337,909 | -3.03(-1.58%) |
Jun 27, 2022 | 193.00 | 193.19 | 190.77 | 191.50 | 1,149,225 | -0.51(-0.27%) |
Jun 24, 2022 | 191.20 | 192.36 | 189.27 | 192.01 | 1,701,902 | +1.41(+0.74%) |
Jun 23, 2022 | 191.38 | 193.19 | 188.72 | 190.60 | 1,331,754 | +0.00(+0.00%) |
Jun 22, 2022 | 188.90 | 192.56 | 187.79 | 190.60 | 1,729,258 | -0.04(-0.02%) |
Jun 21, 2022 | 185.12 | 191.37 | 184.49 | 190.64 | 2,119,385 | +7.29(+3.97%) |
Jun 17, 2022 | 185.35 | 185.84 | 180.23 | 183.35 | 3,906,267 | -2.52(-1.35%) |
Jun 16, 2022 | 180.42 | 187.41 | 179.88 | 185.86 | 2,371,098 | +2.19(+1.20%) |
Jun 15, 2022 | 180.58 | 185.73 | 179.97 | 183.67 | 1,568,998 | +4.36(+2.43%) |
Jun 14, 2022 | 185.39 | 185.55 | 178.45 | 179.31 | 2,565,147 | -6.29(-3.39%) |
Jun 13, 2022 | 179.17 | 188.45 | 178.54 | 185.60 | 3,213,260 | +2.83(+1.55%) |
Jun 10, 2022 | 179.74 | 184.20 | 178.59 | 182.77 | 2,702,650 | +1.80(+1.00%) |
Jun 09, 2022 | 182.08 | 183.94 | 180.94 | 180.97 | 1,443,562 | -0.58(-0.32%) |
Jun 08, 2022 | 183.45 | 185.10 | 181.14 | 181.56 | 1,203,351 | -2.90(-1.57%) |
Jun 07, 2022 | 180.78 | 184.75 | 180.74 | 184.46 | 1,258,680 | +3.09(+1.71%) |
Jun 06, 2022 | 184.65 | 185.01 | 181.02 | 181.37 | 1,350,736 | -0.58(-0.32%) |
Jun 03, 2022 | 183.42 | 185.53 | 181.24 | 181.95 | 1,166,712 | -4.26(-2.29%) |
Jun 02, 2022 | 181.95 | 186.26 | 181.38 | 186.21 | 1,438,027 | +4.83(+2.66%) |
Jun 01, 2022 | 181.22 | 182.86 | 179.89 | 181.38 | 1,778,087 | +0.49(+0.27%) |
May 31, 2022 | 181.80 | 182.28 | 179.63 | 180.88 | 2,509,189 | -1.00(-0.55%) |
May 27, 2022 | 180.88 | 181.89 | 179.68 | 181.88 | 1,235,386 | +2.75(+1.53%) |
May 26, 2022 | 178.07 | 180.67 | 177.56 | 179.14 | 1,131,319 | +1.35(+0.76%) |
May 25, 2022 | 175.52 | 179.00 | 173.84 | 177.79 | 2,086,011 | +3.42(+1.96%) |
May 24, 2022 | 174.29 | 175.24 | 170.94 | 174.37 | 1,348,420 | +0.06(+0.04%) |
May 23, 2022 | 176.74 | 177.00 | 174.00 | 174.31 | 2,065,516 | -0.46(-0.27%) |
May 20, 2022 | 174.75 | 175.58 | 171.70 | 174.77 | 2,853,033 | +1.78(+1.03%) |
May 19, 2022 | 169.86 | 174.09 | 169.38 | 172.99 | 1,771,166 | +1.52(+0.89%) |
May 18, 2022 | 177.36 | 177.52 | 170.21 | 171.47 | 2,014,149 | -6.87(-3.85%) |
May 17, 2022 | 180.77 | 181.32 | 176.52 | 178.34 | 1,829,441 | -0.13(-0.07%) |
May 16, 2022 | 182.39 | 182.55 | 177.44 | 178.46 | 2,269,690 | -3.58(-1.96%) |
May 13, 2022 | 180.31 | 184.06 | 178.39 | 182.04 | 2,075,956 | +3.72(+2.09%) |
May 12, 2022 | 180.15 | 181.19 | 174.62 | 178.32 | 2,827,738 | -2.37(-1.31%) |
May 11, 2022 | 182.05 | 184.09 | 180.11 | 180.69 | 1,646,895 | -1.50(-0.82%) |
May 10, 2022 | 185.12 | 187.09 | 180.21 | 182.19 | 1,731,157 | -1.21(-0.66%) |
May 09, 2022 | 189.98 | 190.36 | 182.54 | 183.40 | 2,001,981 | -7.98(-4.17%) |
May 06, 2022 | 193.05 | 193.64 | 189.36 | 191.38 | 1,424,688 | -2.64(-1.36%) |
May 05, 2022 | 200.13 | 200.13 | 192.07 | 194.02 | 1,568,937 | -6.72(-3.35%) |
May 04, 2022 | 198.78 | 201.01 | 194.46 | 200.74 | 1,784,350 | +1.37(+0.68%) |
May 03, 2022 | 197.92 | 200.59 | 197.92 | 199.38 | 1,236,966 | +2.16(+1.10%) |