Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 181.58 | 184.18 | 179.99 | 183.78 | 4,761,624 | +2.73(+1.51%) |
Jul 28, 2022 | 178.18 | 181.64 | 175.70 | 181.05 | 4,567,393 | +0.99(+0.55%) |
Jul 27, 2022 | 174.63 | 181.99 | 174.12 | 180.06 | 4,969,392 | +9.83(+5.77%) |
Jul 26, 2022 | 176.88 | 176.90 | 169.54 | 170.24 | 3,890,937 | -6.82(-3.85%) |
Jul 25, 2022 | 181.59 | 181.75 | 174.85 | 177.06 | 4,412,315 | -5.17(-2.84%) |
Jul 22, 2022 | 184.83 | 187.31 | 180.69 | 182.23 | 3,810,938 | -2.88(-1.55%) |
Jul 21, 2022 | 180.42 | 185.29 | 179.67 | 185.11 | 3,890,701 | +2.90(+1.59%) |
Jul 20, 2022 | 175.87 | 183.26 | 175.38 | 182.21 | 5,660,490 | +8.63(+4.97%) |
Jul 19, 2022 | 170.70 | 173.87 | 167.59 | 173.58 | 4,377,957 | +5.91(+3.53%) |
Jul 18, 2022 | 168.73 | 172.41 | 166.89 | 167.67 | 3,822,109 | +0.51(+0.30%) |
Jul 15, 2022 | 163.50 | 167.39 | 162.01 | 167.16 | 6,045,551 | +6.33(+3.94%) |
Jul 14, 2022 | 160.82 | 161.50 | 157.44 | 160.83 | 6,103,803 | -2.45(-1.50%) |
Jul 13, 2022 | 162.20 | 165.62 | 160.96 | 163.28 | 6,236,848 | -2.84(-1.71%) |
Jul 12, 2022 | 171.99 | 173.15 | 164.14 | 166.11 | 7,079,719 | -8.02(-4.61%) |
Jul 11, 2022 | 173.77 | 176.09 | 171.04 | 174.13 | 3,702,271 | -1.14(-0.65%) |
Jul 08, 2022 | 173.82 | 176.38 | 172.62 | 175.27 | 2,873,916 | -1.14(-0.65%) |
Jul 07, 2022 | 173.94 | 176.71 | 172.94 | 176.41 | 4,005,296 | +3.91(+2.26%) |
Jul 06, 2022 | 173.29 | 174.83 | 170.61 | 172.50 | 4,088,246 | +0.53(+0.31%) |
Jul 05, 2022 | 165.88 | 172.12 | 164.40 | 171.97 | 4,623,522 | +3.99(+2.38%) |
Jul 01, 2022 | 164.54 | 168.93 | 163.84 | 167.98 | 4,575,422 | +3.16(+1.91%) |
Jun 30, 2022 | 164.84 | 165.00 | 160.90 | 164.82 | 9,555,997 | -5.56(-3.26%) |
Jun 29, 2022 | 172.28 | 173.55 | 167.84 | 170.39 | 5,439,431 | -0.85(-0.50%) |
Jun 28, 2022 | 180.06 | 182.09 | 171.22 | 171.24 | 6,689,484 | -9.84(-5.43%) |
Jun 27, 2022 | 185.87 | 186.34 | 180.24 | 181.07 | 6,178,827 | -4.60(-2.48%) |
Jun 24, 2022 | 177.49 | 186.16 | 176.61 | 185.68 | 12,122,955 | +12.85(+7.44%) |
Jun 23, 2022 | 168.87 | 173.16 | 166.90 | 172.82 | 7,264,219 | +5.59(+3.34%) |
Jun 22, 2022 | 164.49 | 170.23 | 164.00 | 167.23 | 5,872,426 | +0.62(+0.37%) |
Jun 21, 2022 | 164.84 | 169.13 | 164.69 | 166.61 | 6,747,754 | +3.56(+2.19%) |
Jun 17, 2022 | 158.35 | 166.01 | 157.96 | 163.05 | 13,092,226 | +3.41(+2.13%) |
Jun 16, 2022 | 163.52 | 166.68 | 158.41 | 159.64 | 8,100,067 | -8.69(-5.16%) |
Jun 15, 2022 | 166.51 | 171.28 | 164.47 | 168.33 | 7,750,080 | +4.09(+2.49%) |
Jun 14, 2022 | 168.51 | 169.41 | 161.94 | 164.24 | 8,586,642 | -1.58(-0.95%) |
Jun 13, 2022 | 170.33 | 172.46 | 164.84 | 165.81 | 10,735,756 | -12.40(-6.96%) |
Jun 10, 2022 | 183.39 | 183.71 | 176.97 | 178.22 | 7,867,837 | -8.65(-4.63%) |
Jun 09, 2022 | 188.28 | 192.43 | 186.37 | 186.87 | 8,494,289 | -2.08(-1.10%) |
Jun 08, 2022 | 186.76 | 190.31 | 185.15 | 188.94 | 6,233,256 | +2.04(+1.09%) |
Jun 07, 2022 | 181.47 | 188.35 | 181.47 | 186.91 | 6,336,940 | +4.28(+2.34%) |
Jun 06, 2022 | 188.68 | 190.17 | 181.46 | 182.63 | 5,819,221 | -2.04(-1.10%) |
Jun 03, 2022 | 184.76 | 189.39 | 183.56 | 184.67 | 9,236,036 | -3.48(-1.85%) |
Jun 02, 2022 | 174.77 | 189.88 | 174.47 | 188.15 | 19,275,622 | +12.31(+7.00%) |
Jun 01, 2022 | 177.78 | 184.18 | 174.14 | 175.84 | 37,064,768 | +15.81(+9.88%) |
May 31, 2022 | 166.74 | 167.06 | 159.14 | 160.03 | 18,039,104 | -4.85(-2.94%) |
May 27, 2022 | 160.46 | 165.01 | 160.04 | 164.88 | 7,893,943 | +2.64(+1.63%) |
May 26, 2022 | 159.48 | 163.48 | 157.36 | 162.25 | 6,699,393 | +2.81(+1.76%) |
May 25, 2022 | 155.12 | 161.68 | 155.12 | 159.44 | 7,446,095 | +2.72(+1.73%) |
May 24, 2022 | 157.56 | 158.18 | 154.35 | 156.72 | 6,934,115 | -3.39(-2.11%) |
May 23, 2022 | 159.63 | 160.52 | 155.71 | 160.11 | 6,156,378 | +0.67(+0.42%) |
May 20, 2022 | 158.53 | 160.52 | 154.35 | 159.44 | 9,056,570 | +4.05(+2.60%) |
May 19, 2022 | 155.03 | 159.04 | 154.53 | 155.40 | 8,392,736 | -1.73(-1.10%) |
May 18, 2022 | 162.61 | 164.31 | 155.99 | 157.12 | 7,461,011 | -6.39(-3.91%) |
May 17, 2022 | 167.11 | 168.88 | 158.06 | 163.52 | 7,325,571 | -0.39(-0.24%) |
May 16, 2022 | 164.53 | 165.89 | 161.67 | 163.91 | 5,071,939 | -2.79(-1.67%) |
May 13, 2022 | 163.34 | 168.46 | 161.80 | 166.69 | 6,508,262 | +6.48(+4.05%) |
May 12, 2022 | 156.72 | 166.63 | 154.44 | 160.21 | 10,200,865 | -0.85(-0.53%) |
May 11, 2022 | 165.28 | 169.76 | 160.62 | 161.06 | 7,228,534 | -5.87(-3.52%) |
May 10, 2022 | 167.20 | 171.04 | 163.06 | 166.93 | 8,608,890 | +3.54(+2.17%) |
May 09, 2022 | 166.50 | 170.07 | 161.92 | 163.39 | 10,027,606 | -6.09(-3.59%) |
May 06, 2022 | 169.27 | 172.21 | 165.36 | 169.48 | 7,242,115 | -2.60(-1.51%) |
May 05, 2022 | 180.25 | 182.00 | 169.60 | 172.07 | 8,388,403 | -13.16(-7.11%) |
May 04, 2022 | 179.48 | 185.74 | 174.51 | 185.24 | 7,571,846 | +7.11(+3.99%) |
May 03, 2022 | 176.72 | 180.15 | 175.90 | 178.13 | 5,052,436 | +0.79(+0.44%) |