Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 200.31 | 202.52 | 199.53 | 202.01 | 388,294 | +1.42(+0.71%) |
Jul 28, 2022 | 197.14 | 201.17 | 196.97 | 200.59 | 397,136 | +3.45(+1.75%) |
Jul 27, 2022 | 195.13 | 198.64 | 195.11 | 197.14 | 442,966 | +1.97(+1.01%) |
Jul 26, 2022 | 192.55 | 195.86 | 192.19 | 195.17 | 618,455 | +3.26(+1.70%) |
Jul 25, 2022 | 193.87 | 194.41 | 190.65 | 191.91 | 605,980 | -2.25(-1.16%) |
Jul 22, 2022 | 193.97 | 195.12 | 193.25 | 194.16 | 247,454 | +0.97(+0.50%) |
Jul 21, 2022 | 189.84 | 193.18 | 189.59 | 193.18 | 430,702 | +3.75(+1.98%) |
Jul 20, 2022 | 189.60 | 190.60 | 187.88 | 189.43 | 363,795 | +0.37(+0.20%) |
Jul 19, 2022 | 187.17 | 189.69 | 186.63 | 189.06 | 423,790 | +3.42(+1.84%) |
Jul 18, 2022 | 187.15 | 187.15 | 183.23 | 185.64 | 493,024 | +0.92(+0.50%) |
Jul 15, 2022 | 181.62 | 184.83 | 181.53 | 184.72 | 295,616 | +3.87(+2.14%) |
Jul 14, 2022 | 178.73 | 181.20 | 177.20 | 180.85 | 298,725 | +0.84(+0.46%) |
Jul 13, 2022 | 176.73 | 180.68 | 176.73 | 180.01 | 348,515 | +0.71(+0.40%) |
Jul 12, 2022 | 181.94 | 184.16 | 178.47 | 179.30 | 319,720 | -2.19(-1.21%) |
Jul 11, 2022 | 179.84 | 182.25 | 178.22 | 181.49 | 449,124 | +1.06(+0.59%) |
Jul 08, 2022 | 180.64 | 181.72 | 179.92 | 180.43 | 351,874 | -0.43(-0.24%) |
Jul 07, 2022 | 180.93 | 181.80 | 179.50 | 180.86 | 313,975 | -0.23(-0.13%) |
Jul 06, 2022 | 180.26 | 182.82 | 178.88 | 181.09 | 429,619 | +2.40(+1.34%) |
Jul 05, 2022 | 176.93 | 178.71 | 175.56 | 178.69 | 335,725 | -0.48(-0.27%) |
Jul 01, 2022 | 174.73 | 179.86 | 174.16 | 179.16 | 473,854 | +4.13(+2.36%) |
Jun 30, 2022 | 175.60 | 178.13 | 174.28 | 175.03 | 957,223 | -2.04(-1.15%) |
Jun 29, 2022 | 175.28 | 177.56 | 174.72 | 177.07 | 332,659 | +1.67(+0.95%) |
Jun 28, 2022 | 177.50 | 179.77 | 175.00 | 175.40 | 354,354 | -2.56(-1.44%) |
Jun 27, 2022 | 178.26 | 178.64 | 176.87 | 177.96 | 295,545 | +0.13(+0.07%) |
Jun 24, 2022 | 174.45 | 178.20 | 173.54 | 177.83 | 1,459,985 | +5.02(+2.90%) |
Jun 23, 2022 | 169.52 | 172.83 | 168.30 | 172.81 | 378,297 | +4.71(+2.80%) |
Jun 22, 2022 | 168.53 | 169.22 | 166.98 | 168.11 | 510,727 | -1.56(-0.92%) |
Jun 21, 2022 | 168.56 | 170.27 | 167.71 | 169.67 | 375,967 | +2.31(+1.38%) |
Jun 17, 2022 | 167.88 | 168.65 | 165.97 | 167.36 | 885,334 | +0.53(+0.32%) |
Jun 16, 2022 | 172.56 | 172.69 | 166.46 | 166.83 | 559,862 | -7.48(-4.29%) |
Jun 15, 2022 | 173.53 | 176.66 | 172.49 | 174.30 | 657,809 | +2.10(+1.22%) |
Jun 14, 2022 | 172.64 | 173.05 | 170.62 | 172.20 | 413,191 | +0.18(+0.11%) |
Jun 13, 2022 | 172.25 | 174.48 | 171.24 | 172.02 | 505,025 | -3.43(-1.96%) |
Jun 10, 2022 | 176.01 | 177.32 | 174.60 | 175.45 | 406,052 | -2.01(-1.13%) |
Jun 09, 2022 | 180.60 | 180.95 | 177.35 | 177.46 | 304,553 | -3.68(-2.03%) |
Jun 08, 2022 | 182.59 | 182.76 | 181.00 | 181.14 | 264,355 | -1.64(-0.90%) |
Jun 07, 2022 | 180.66 | 183.18 | 180.35 | 182.78 | 270,987 | +1.56(+0.86%) |
Jun 06, 2022 | 181.68 | 184.70 | 180.81 | 181.22 | 242,457 | +0.29(+0.16%) |
Jun 03, 2022 | 182.03 | 182.14 | 180.12 | 180.92 | 268,816 | -1.43(-0.78%) |
Jun 02, 2022 | 181.68 | 182.36 | 178.71 | 182.35 | 437,675 | +1.38(+0.76%) |
Jun 01, 2022 | 183.72 | 183.72 | 180.45 | 180.97 | 496,069 | -1.94(-1.06%) |
May 31, 2022 | 181.50 | 184.69 | 180.79 | 182.91 | 896,141 | +0.03(+0.02%) |
May 27, 2022 | 181.87 | 183.12 | 181.58 | 182.88 | 446,473 | +1.43(+0.79%) |
May 26, 2022 | 179.97 | 183.20 | 178.53 | 181.45 | 538,720 | +3.10(+1.74%) |
May 25, 2022 | 177.83 | 179.43 | 177.04 | 178.35 | 534,722 | +0.07(+0.04%) |
May 24, 2022 | 175.84 | 178.44 | 174.43 | 178.28 | 497,636 | +1.45(+0.82%) |
May 23, 2022 | 174.33 | 177.22 | 173.89 | 176.82 | 404,654 | +3.13(+1.80%) |
May 20, 2022 | 174.34 | 174.61 | 170.59 | 173.69 | 413,106 | +0.97(+0.56%) |
May 19, 2022 | 170.52 | 174.44 | 170.21 | 172.72 | 468,381 | +1.60(+0.93%) |
May 18, 2022 | 176.32 | 176.32 | 170.40 | 171.12 | 438,873 | -3.22(-1.85%) |
May 17, 2022 | 172.09 | 174.87 | 170.51 | 174.34 | 462,455 | +2.64(+1.54%) |
May 16, 2022 | 170.08 | 172.58 | 168.54 | 171.71 | 407,748 | +1.59(+0.93%) |
May 13, 2022 | 171.40 | 171.59 | 168.48 | 170.12 | 527,426 | -0.43(-0.25%) |
May 12, 2022 | 170.90 | 173.08 | 168.50 | 170.54 | 650,511 | -2.24(-1.30%) |
May 11, 2022 | 172.49 | 174.13 | 170.31 | 172.78 | 676,470 | -0.67(-0.39%) |
May 10, 2022 | 172.19 | 176.01 | 170.74 | 173.45 | 833,048 | +1.49(+0.87%) |
May 09, 2022 | 178.08 | 178.72 | 171.69 | 171.96 | 637,956 | -7.43(-4.14%) |
May 06, 2022 | 179.30 | 180.63 | 177.22 | 179.38 | 498,259 | -1.11(-0.61%) |
May 05, 2022 | 181.74 | 184.22 | 178.96 | 180.49 | 679,342 | -1.77(-0.97%) |
May 04, 2022 | 180.60 | 184.82 | 174.41 | 182.26 | 1,025,465 | -4.24(-2.27%) |
May 03, 2022 | 185.44 | 188.31 | 183.73 | 186.50 | 572,665 | +1.91(+1.03%) |