Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 166.91 | 170.35 | 166.34 | 169.84 | 461,579 | +3.51(+2.11%) |
Jul 28, 2022 | 166.14 | 166.42 | 162.24 | 166.33 | 333,015 | +0.01(+0.01%) |
Jul 27, 2022 | 166.03 | 166.92 | 164.06 | 166.32 | 785,167 | +0.19(+0.12%) |
Jul 26, 2022 | 166.22 | 167.51 | 165.71 | 166.13 | 317,959 | -0.02(-0.01%) |
Jul 25, 2022 | 164.61 | 166.51 | 164.12 | 166.15 | 175,777 | +2.15(+1.31%) |
Jul 22, 2022 | 163.93 | 164.81 | 162.72 | 164.00 | 234,120 | +0.93(+0.57%) |
Jul 21, 2022 | 162.14 | 163.17 | 160.64 | 163.08 | 239,515 | +0.36(+0.22%) |
Jul 20, 2022 | 162.18 | 163.26 | 160.72 | 162.72 | 305,727 | +0.12(+0.07%) |
Jul 19, 2022 | 159.62 | 163.20 | 159.62 | 162.60 | 264,170 | +3.88(+2.45%) |
Jul 18, 2022 | 161.88 | 162.27 | 157.96 | 158.72 | 380,822 | -2.52(-1.56%) |
Jul 15, 2022 | 163.70 | 163.70 | 160.82 | 161.24 | 350,660 | -0.59(-0.36%) |
Jul 14, 2022 | 165.32 | 165.85 | 160.56 | 161.83 | 345,599 | -6.80(-4.03%) |
Jul 13, 2022 | 165.90 | 169.81 | 165.90 | 168.63 | 386,907 | +1.35(+0.81%) |
Jul 12, 2022 | 170.65 | 172.71 | 167.00 | 167.28 | 397,817 | -4.21(-2.46%) |
Jul 11, 2022 | 168.51 | 171.57 | 168.51 | 171.49 | 552,204 | +2.32(+1.37%) |
Jul 08, 2022 | 170.13 | 170.51 | 167.94 | 169.17 | 408,957 | -0.03(-0.02%) |
Jul 07, 2022 | 170.28 | 171.64 | 168.74 | 169.20 | 395,127 | +0.42(+0.25%) |
Jul 06, 2022 | 166.73 | 170.27 | 166.17 | 168.78 | 498,114 | +2.04(+1.22%) |
Jul 05, 2022 | 167.26 | 167.26 | 163.87 | 166.74 | 327,598 | -2.35(-1.39%) |
Jul 01, 2022 | 167.37 | 169.20 | 166.31 | 169.09 | 285,804 | +2.08(+1.24%) |
Jun 30, 2022 | 163.75 | 167.40 | 162.72 | 167.01 | 474,630 | +1.91(+1.16%) |
Jun 29, 2022 | 167.43 | 167.43 | 164.98 | 165.09 | 354,534 | -2.06(-1.23%) |
Jun 28, 2022 | 168.56 | 170.40 | 167.12 | 167.15 | 389,940 | -0.01(-0.01%) |
Jun 27, 2022 | 167.57 | 168.18 | 166.27 | 167.16 | 442,659 | +0.15(+0.09%) |
Jun 24, 2022 | 163.11 | 167.38 | 162.97 | 167.02 | 832,926 | +3.43(+2.10%) |
Jun 23, 2022 | 165.84 | 166.32 | 161.42 | 163.59 | 871,615 | -1.83(-1.10%) |
Jun 22, 2022 | 163.17 | 166.13 | 162.88 | 165.41 | 509,689 | -0.46(-0.28%) |
Jun 21, 2022 | 166.39 | 166.84 | 165.50 | 165.88 | 530,904 | +1.77(+1.08%) |
Jun 17, 2022 | 163.11 | 165.30 | 162.85 | 164.11 | 1,207,880 | +0.74(+0.45%) |
Jun 16, 2022 | 165.68 | 166.22 | 162.67 | 163.37 | 552,122 | -4.02(-2.40%) |
Jun 15, 2022 | 171.20 | 172.19 | 164.98 | 167.38 | 515,088 | -2.68(-1.57%) |
Jun 14, 2022 | 168.66 | 171.09 | 166.76 | 170.06 | 688,103 | +3.21(+1.92%) |
Jun 13, 2022 | 165.78 | 169.09 | 165.30 | 166.85 | 622,801 | -1.17(-0.70%) |
Jun 10, 2022 | 169.65 | 170.68 | 167.98 | 168.02 | 457,506 | -4.69(-2.72%) |
Jun 09, 2022 | 176.43 | 176.85 | 172.71 | 172.72 | 313,505 | -3.60(-2.04%) |
Jun 08, 2022 | 178.12 | 178.82 | 176.04 | 176.32 | 319,900 | -2.99(-1.67%) |
Jun 07, 2022 | 176.81 | 179.69 | 176.58 | 179.31 | 424,741 | +2.32(+1.31%) |
Jun 06, 2022 | 175.33 | 177.19 | 174.33 | 176.99 | 359,803 | +2.70(+1.55%) |
Jun 03, 2022 | 173.20 | 175.06 | 171.93 | 174.29 | 428,257 | +0.44(+0.26%) |
Jun 02, 2022 | 172.32 | 173.87 | 170.73 | 173.85 | 435,325 | +1.64(+0.95%) |
Jun 01, 2022 | 171.04 | 172.83 | 168.58 | 172.21 | 597,744 | +1.49(+0.87%) |
May 31, 2022 | 173.48 | 174.58 | 170.47 | 170.72 | 1,604,861 | -4.56(-2.60%) |
May 27, 2022 | 173.38 | 175.28 | 172.92 | 175.28 | 493,054 | +1.97(+1.14%) |
May 26, 2022 | 176.22 | 176.22 | 172.73 | 173.31 | 478,942 | -1.17(-0.67%) |
May 25, 2022 | 173.68 | 176.15 | 172.72 | 174.48 | 582,339 | +0.50(+0.29%) |
May 24, 2022 | 171.62 | 174.81 | 170.68 | 173.98 | 600,596 | +2.18(+1.27%) |
May 23, 2022 | 172.01 | 173.21 | 170.94 | 171.81 | 560,762 | +2.23(+1.32%) |
May 20, 2022 | 174.69 | 175.14 | 167.42 | 169.57 | 630,701 | -4.11(-2.37%) |
May 19, 2022 | 178.35 | 179.38 | 172.47 | 173.68 | 611,475 | -6.17(-3.43%) |
May 18, 2022 | 177.07 | 181.04 | 176.49 | 179.85 | 500,586 | +2.32(+1.31%) |
May 17, 2022 | 175.79 | 177.54 | 173.91 | 177.53 | 502,653 | +3.81(+2.19%) |
May 16, 2022 | 174.83 | 175.19 | 172.54 | 173.72 | 340,161 | -1.10(-0.63%) |
May 13, 2022 | 173.20 | 175.19 | 172.94 | 174.82 | 322,217 | +2.19(+1.27%) |
May 12, 2022 | 173.48 | 174.36 | 169.74 | 172.63 | 454,966 | -1.13(-0.65%) |
May 11, 2022 | 175.66 | 178.54 | 173.55 | 173.76 | 524,338 | -1.23(-0.70%) |
May 10, 2022 | 174.81 | 176.88 | 171.55 | 174.99 | 626,954 | +0.80(+0.46%) |
May 09, 2022 | 179.89 | 180.92 | 173.34 | 174.19 | 530,089 | -7.32(-4.04%) |
May 06, 2022 | 181.89 | 183.58 | 180.23 | 181.52 | 587,150 | -0.82(-0.45%) |
May 05, 2022 | 178.94 | 183.45 | 178.94 | 182.34 | 517,853 | +2.46(+1.37%) |
May 04, 2022 | 175.48 | 180.10 | 171.76 | 179.87 | 610,077 | +3.65(+2.07%) |
May 03, 2022 | 174.99 | 178.44 | 174.88 | 176.22 | 456,590 | +2.16(+1.24%) |