Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 201.63 | 203.85 | 200.84 | 203.34 | 385,763 | +1.43(+0.71%) |
Jul 28, 2022 | 198.44 | 202.49 | 198.26 | 201.91 | 394,547 | +3.47(+1.75%) |
Jul 27, 2022 | 196.41 | 199.94 | 196.39 | 198.44 | 440,078 | +1.99(+1.01%) |
Jul 26, 2022 | 193.82 | 197.14 | 193.45 | 196.45 | 614,424 | +3.28(+1.70%) |
Jul 25, 2022 | 195.14 | 195.69 | 191.90 | 193.17 | 602,030 | -2.26(-1.16%) |
Jul 22, 2022 | 195.25 | 196.40 | 194.52 | 195.43 | 245,841 | +0.98(+0.50%) |
Jul 21, 2022 | 191.09 | 194.45 | 190.83 | 194.45 | 427,894 | +3.78(+1.98%) |
Jul 20, 2022 | 190.84 | 191.85 | 189.11 | 190.67 | 361,424 | +0.37(+0.20%) |
Jul 19, 2022 | 188.39 | 190.94 | 187.86 | 190.30 | 421,028 | +3.44(+1.84%) |
Jul 18, 2022 | 188.37 | 188.37 | 184.43 | 186.86 | 489,810 | +0.93(+0.50%) |
Jul 15, 2022 | 182.82 | 186.04 | 182.72 | 185.93 | 293,689 | +3.90(+2.14%) |
Jul 14, 2022 | 179.90 | 182.38 | 178.36 | 182.03 | 296,778 | +0.84(+0.46%) |
Jul 13, 2022 | 177.89 | 181.87 | 177.89 | 181.19 | 346,243 | +0.71(+0.40%) |
Jul 12, 2022 | 183.13 | 185.37 | 179.64 | 180.48 | 317,636 | -2.20(-1.21%) |
Jul 11, 2022 | 181.01 | 183.44 | 179.39 | 182.68 | 446,197 | +1.07(+0.59%) |
Jul 08, 2022 | 181.83 | 182.91 | 181.10 | 181.61 | 349,580 | -0.43(-0.24%) |
Jul 07, 2022 | 182.12 | 182.99 | 180.68 | 182.04 | 311,928 | -0.23(-0.13%) |
Jul 06, 2022 | 181.44 | 184.02 | 180.06 | 182.28 | 426,818 | +2.42(+1.34%) |
Jul 05, 2022 | 178.09 | 179.88 | 176.71 | 179.86 | 333,537 | -0.48(-0.27%) |
Jul 01, 2022 | 175.88 | 181.04 | 175.30 | 180.34 | 470,765 | +4.16(+2.36%) |
Jun 30, 2022 | 176.75 | 179.30 | 175.43 | 176.18 | 950,984 | -2.06(-1.15%) |
Jun 29, 2022 | 176.43 | 178.72 | 175.87 | 178.24 | 330,491 | +1.68(+0.95%) |
Jun 28, 2022 | 178.67 | 180.95 | 176.15 | 176.55 | 352,044 | -2.57(-1.44%) |
Jun 27, 2022 | 179.43 | 179.81 | 178.03 | 179.13 | 293,618 | +0.13(+0.07%) |
Jun 24, 2022 | 175.59 | 179.37 | 174.68 | 179.00 | 1,450,467 | +5.05(+2.90%) |
Jun 23, 2022 | 170.63 | 173.97 | 169.41 | 173.95 | 375,831 | +4.74(+2.80%) |
Jun 22, 2022 | 169.63 | 170.33 | 168.08 | 169.21 | 507,398 | -1.58(-0.92%) |
Jun 21, 2022 | 169.66 | 171.38 | 168.81 | 170.79 | 373,516 | +2.33(+1.38%) |
Jun 17, 2022 | 168.99 | 169.75 | 167.06 | 168.46 | 879,563 | +0.54(+0.32%) |
Jun 16, 2022 | 173.69 | 173.82 | 167.55 | 167.92 | 556,212 | -7.53(-4.29%) |
Jun 15, 2022 | 174.66 | 177.82 | 173.63 | 175.45 | 653,521 | +2.11(+1.22%) |
Jun 14, 2022 | 173.77 | 174.19 | 171.74 | 173.33 | 410,497 | +0.19(+0.11%) |
Jun 13, 2022 | 173.38 | 175.62 | 172.36 | 173.15 | 501,733 | -3.46(-1.96%) |
Jun 10, 2022 | 177.17 | 178.48 | 175.75 | 176.60 | 403,405 | -2.03(-1.13%) |
Jun 09, 2022 | 181.79 | 182.13 | 178.51 | 178.63 | 302,568 | -3.70(-2.03%) |
Jun 08, 2022 | 183.78 | 183.96 | 182.19 | 182.33 | 262,631 | -1.65(-0.90%) |
Jun 07, 2022 | 181.85 | 184.38 | 181.53 | 183.98 | 269,221 | +1.57(+0.86%) |
Jun 06, 2022 | 182.87 | 185.91 | 181.99 | 182.41 | 240,876 | +0.29(+0.16%) |
Jun 03, 2022 | 183.23 | 183.33 | 181.30 | 182.11 | 267,064 | -1.44(-0.78%) |
Jun 02, 2022 | 182.87 | 183.56 | 179.89 | 183.55 | 434,822 | +1.39(+0.76%) |
Jun 01, 2022 | 184.93 | 184.93 | 181.63 | 182.16 | 492,836 | -1.95(-1.06%) |
May 31, 2022 | 182.69 | 185.90 | 181.97 | 184.11 | 890,299 | +0.03(+0.02%) |
May 27, 2022 | 183.06 | 184.32 | 182.77 | 184.08 | 443,563 | +1.44(+0.79%) |
May 26, 2022 | 181.15 | 184.40 | 179.70 | 182.64 | 535,208 | +3.12(+1.74%) |
May 25, 2022 | 179.00 | 180.61 | 178.20 | 179.52 | 531,237 | +0.07(+0.04%) |
May 24, 2022 | 177.00 | 179.60 | 175.57 | 179.45 | 494,392 | +1.46(+0.82%) |
May 23, 2022 | 175.48 | 178.38 | 175.03 | 177.99 | 402,017 | +3.15(+1.80%) |
May 20, 2022 | 175.49 | 175.76 | 171.71 | 174.83 | 410,414 | +0.98(+0.56%) |
May 19, 2022 | 171.64 | 175.58 | 171.33 | 173.86 | 465,328 | +1.61(+0.93%) |
May 18, 2022 | 177.48 | 177.48 | 171.52 | 172.25 | 436,012 | -3.24(-1.85%) |
May 17, 2022 | 173.22 | 176.01 | 171.63 | 175.49 | 459,440 | +2.65(+1.54%) |
May 16, 2022 | 171.19 | 173.71 | 169.65 | 172.83 | 405,090 | +1.60(+0.93%) |
May 13, 2022 | 172.53 | 172.71 | 169.58 | 171.23 | 523,988 | -0.43(-0.25%) |
May 12, 2022 | 172.02 | 174.22 | 169.60 | 171.66 | 646,270 | -2.25(-1.30%) |
May 11, 2022 | 173.62 | 175.27 | 171.43 | 173.91 | 672,061 | -0.67(-0.39%) |
May 10, 2022 | 173.32 | 177.16 | 171.85 | 174.59 | 827,617 | +1.50(+0.87%) |
May 09, 2022 | 179.24 | 179.89 | 172.81 | 173.09 | 633,798 | -7.48(-4.14%) |
May 06, 2022 | 180.47 | 181.81 | 178.38 | 180.56 | 495,011 | -1.11(-0.61%) |
May 05, 2022 | 182.93 | 185.43 | 180.13 | 181.68 | 674,914 | -1.79(-0.97%) |
May 04, 2022 | 181.78 | 186.04 | 175.56 | 183.46 | 1,018,780 | -4.26(-2.27%) |
May 03, 2022 | 186.65 | 189.54 | 184.94 | 187.73 | 568,932 | +1.92(+1.03%) |