Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 181.65 | 184.43 | 179.76 | 183.88 | 547,004 | +2.46(+1.36%) |
Jul 28, 2022 | 176.01 | 181.81 | 173.38 | 181.42 | 815,990 | +4.86(+2.75%) |
Jul 27, 2022 | 174.18 | 176.66 | 170.14 | 176.56 | 923,737 | +2.89(+1.66%) |
Jul 26, 2022 | 176.64 | 177.01 | 173.32 | 173.67 | 766,115 | -6.42(-3.56%) |
Jul 25, 2022 | 182.20 | 182.39 | 179.29 | 180.09 | 430,148 | -1.52(-0.84%) |
Jul 22, 2022 | 182.18 | 183.31 | 181.01 | 181.61 | 572,254 | +1.33(+0.74%) |
Jul 21, 2022 | 181.94 | 182.34 | 177.82 | 180.28 | 833,381 | -2.69(-1.47%) |
Jul 20, 2022 | 181.93 | 183.13 | 178.82 | 182.97 | 547,733 | +1.91(+1.05%) |
Jul 19, 2022 | 178.83 | 181.31 | 177.00 | 181.06 | 680,277 | +5.11(+2.90%) |
Jul 18, 2022 | 180.44 | 181.40 | 175.59 | 175.95 | 952,532 | -3.27(-1.82%) |
Jul 15, 2022 | 178.72 | 180.44 | 176.90 | 179.22 | 703,937 | +2.56(+1.45%) |
Jul 14, 2022 | 173.23 | 176.99 | 172.84 | 176.65 | 692,136 | +0.64(+0.36%) |
Jul 13, 2022 | 172.83 | 177.07 | 171.80 | 176.02 | 700,536 | +1.42(+0.82%) |
Jul 12, 2022 | 172.62 | 177.02 | 172.62 | 174.59 | 832,265 | +1.99(+1.15%) |
Jul 11, 2022 | 173.70 | 174.38 | 171.53 | 172.61 | 637,664 | -1.09(-0.63%) |
Jul 08, 2022 | 174.97 | 176.25 | 173.14 | 173.70 | 416,094 | -1.03(-0.59%) |
Jul 07, 2022 | 173.36 | 175.40 | 171.75 | 174.73 | 572,719 | +2.11(+1.22%) |
Jul 06, 2022 | 173.27 | 174.51 | 170.01 | 172.62 | 774,984 | -0.51(-0.30%) |
Jul 05, 2022 | 163.68 | 173.25 | 163.43 | 173.14 | 1,165,846 | +8.23(+4.99%) |
Jul 01, 2022 | 164.68 | 168.72 | 163.47 | 164.90 | 826,503 | +0.52(+0.32%) |
Jun 30, 2022 | 166.20 | 166.93 | 163.26 | 164.38 | 1,052,882 | -3.45(-2.05%) |
Jun 29, 2022 | 170.66 | 171.04 | 166.83 | 167.83 | 1,045,208 | -1.93(-1.14%) |
Jun 28, 2022 | 175.43 | 176.86 | 168.98 | 169.76 | 708,612 | -4.63(-2.66%) |
Jun 27, 2022 | 174.91 | 176.64 | 172.96 | 174.39 | 557,042 | +0.50(+0.29%) |
Jun 24, 2022 | 170.18 | 174.53 | 169.66 | 173.89 | 1,068,631 | +4.25(+2.50%) |
Jun 23, 2022 | 167.47 | 170.03 | 166.32 | 169.64 | 678,178 | +3.77(+2.27%) |
Jun 22, 2022 | 162.16 | 166.78 | 161.56 | 165.87 | 934,719 | +2.78(+1.71%) |
Jun 21, 2022 | 161.21 | 164.32 | 159.49 | 163.09 | 794,449 | +3.72(+2.34%) |
Jun 17, 2022 | 156.90 | 161.05 | 155.75 | 159.37 | 1,282,770 | +2.24(+1.43%) |
Jun 16, 2022 | 159.47 | 159.94 | 155.98 | 157.13 | 815,210 | -5.07(-3.13%) |
Jun 15, 2022 | 162.04 | 163.46 | 159.10 | 162.20 | 912,576 | +0.76(+0.47%) |
Jun 14, 2022 | 162.05 | 163.54 | 159.66 | 161.44 | 964,801 | -0.67(-0.41%) |
Jun 13, 2022 | 163.81 | 165.53 | 161.29 | 162.10 | 1,325,159 | -6.82(-4.04%) |
Jun 10, 2022 | 170.93 | 172.57 | 168.34 | 168.92 | 671,578 | -4.92(-2.83%) |
Jun 09, 2022 | 174.03 | 176.93 | 173.38 | 173.84 | 672,058 | -0.43(-0.25%) |
Jun 08, 2022 | 174.40 | 177.86 | 173.41 | 174.28 | 600,198 | -1.62(-0.92%) |
Jun 07, 2022 | 176.95 | 178.29 | 174.60 | 175.90 | 1,137,038 | -3.67(-2.04%) |
Jun 06, 2022 | 180.48 | 180.64 | 177.73 | 179.57 | 460,128 | +0.01(+0.01%) |
Jun 03, 2022 | 178.65 | 180.12 | 177.90 | 179.56 | 491,657 | -0.34(-0.19%) |
Jun 02, 2022 | 177.41 | 180.05 | 175.01 | 179.90 | 774,725 | +3.23(+1.83%) |
Jun 01, 2022 | 180.40 | 180.79 | 176.32 | 176.67 | 773,900 | -2.07(-1.16%) |
May 31, 2022 | 180.03 | 180.56 | 177.22 | 178.74 | 1,048,924 | -3.00(-1.65%) |
May 27, 2022 | 179.57 | 183.41 | 179.49 | 181.74 | 728,324 | +2.02(+1.13%) |
May 26, 2022 | 175.53 | 180.33 | 174.15 | 179.72 | 1,365,263 | +5.26(+3.02%) |
May 25, 2022 | 167.21 | 176.29 | 166.85 | 174.46 | 1,586,028 | +4.78(+2.82%) |
May 24, 2022 | 165.04 | 172.03 | 162.73 | 169.67 | 2,261,070 | -2.83(-1.64%) |
May 23, 2022 | 171.41 | 173.89 | 166.43 | 172.51 | 1,691,388 | +1.27(+0.74%) |
May 20, 2022 | 185.98 | 185.98 | 166.37 | 171.24 | 2,038,004 | -13.35(-7.23%) |
May 19, 2022 | 183.20 | 188.18 | 180.44 | 184.59 | 726,217 | +0.54(+0.29%) |
May 18, 2022 | 200.39 | 200.39 | 181.15 | 184.05 | 1,484,971 | -19.54(-9.60%) |
May 17, 2022 | 202.84 | 204.62 | 199.41 | 203.59 | 749,328 | +2.42(+1.20%) |
May 16, 2022 | 198.24 | 203.11 | 196.37 | 201.17 | 574,822 | +2.34(+1.17%) |
May 13, 2022 | 196.65 | 203.09 | 196.57 | 198.84 | 630,042 | +2.17(+1.11%) |
May 12, 2022 | 189.29 | 197.28 | 188.78 | 196.66 | 1,117,195 | +7.37(+3.89%) |
May 11, 2022 | 190.59 | 193.27 | 187.99 | 189.29 | 550,944 | -1.72(-0.90%) |
May 10, 2022 | 192.79 | 193.25 | 187.72 | 191.01 | 787,892 | +0.24(+0.13%) |
May 09, 2022 | 188.88 | 193.39 | 186.58 | 190.77 | 524,241 | -0.21(-0.11%) |
May 06, 2022 | 188.52 | 191.92 | 185.16 | 190.98 | 844,109 | +1.44(+0.76%) |
May 05, 2022 | 194.72 | 195.34 | 186.99 | 189.54 | 801,920 | -5.93(-3.03%) |
May 04, 2022 | 189.18 | 195.78 | 186.40 | 195.47 | 969,355 | +7.26(+3.86%) |
May 03, 2022 | 188.93 | 190.01 | 184.86 | 188.21 | 907,131 | -0.54(-0.28%) |