Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 182.39 | 185.18 | 180.49 | 184.63 | 544,789 | +2.47(+1.36%) |
Jul 28, 2022 | 176.72 | 182.55 | 174.09 | 182.16 | 812,685 | +4.88(+2.75%) |
Jul 27, 2022 | 174.89 | 177.38 | 170.83 | 177.28 | 919,996 | +2.90(+1.66%) |
Jul 26, 2022 | 177.36 | 177.73 | 174.02 | 174.38 | 763,012 | -6.45(-3.56%) |
Jul 25, 2022 | 182.94 | 183.13 | 180.02 | 180.82 | 428,406 | -1.53(-0.84%) |
Jul 22, 2022 | 182.92 | 184.06 | 181.75 | 182.35 | 569,936 | +1.34(+0.74%) |
Jul 21, 2022 | 182.68 | 183.08 | 178.54 | 181.01 | 830,005 | -2.70(-1.47%) |
Jul 20, 2022 | 182.67 | 183.87 | 179.54 | 183.71 | 545,515 | +1.92(+1.05%) |
Jul 19, 2022 | 179.55 | 182.05 | 177.72 | 181.79 | 677,522 | +5.13(+2.90%) |
Jul 18, 2022 | 181.18 | 182.14 | 176.30 | 176.66 | 948,674 | -3.28(-1.82%) |
Jul 15, 2022 | 179.45 | 181.18 | 177.62 | 179.94 | 701,087 | +2.57(+1.45%) |
Jul 14, 2022 | 173.94 | 177.71 | 173.55 | 177.37 | 689,333 | +0.64(+0.36%) |
Jul 13, 2022 | 173.54 | 177.79 | 172.50 | 176.73 | 697,699 | +1.43(+0.82%) |
Jul 12, 2022 | 173.32 | 177.74 | 173.32 | 175.30 | 828,895 | +1.99(+1.15%) |
Jul 11, 2022 | 174.41 | 175.09 | 172.23 | 173.31 | 635,082 | -1.10(-0.63%) |
Jul 08, 2022 | 175.68 | 176.97 | 173.84 | 174.41 | 414,408 | -1.04(-0.59%) |
Jul 07, 2022 | 174.06 | 176.11 | 172.45 | 175.44 | 570,400 | +2.12(+1.22%) |
Jul 06, 2022 | 173.98 | 175.22 | 170.71 | 173.33 | 771,845 | -0.52(-0.30%) |
Jul 05, 2022 | 164.34 | 173.96 | 164.10 | 173.84 | 1,161,125 | +8.27(+4.99%) |
Jul 01, 2022 | 165.35 | 169.41 | 164.13 | 165.57 | 823,155 | +0.52(+0.32%) |
Jun 30, 2022 | 166.87 | 167.61 | 163.93 | 165.05 | 1,048,618 | -3.46(-2.05%) |
Jun 29, 2022 | 171.35 | 171.74 | 167.51 | 168.51 | 1,040,975 | -1.94(-1.14%) |
Jun 28, 2022 | 176.14 | 177.58 | 169.67 | 170.45 | 705,742 | -4.65(-2.66%) |
Jun 27, 2022 | 175.62 | 177.36 | 173.67 | 175.10 | 554,786 | +0.50(+0.29%) |
Jun 24, 2022 | 170.87 | 175.24 | 170.35 | 174.60 | 1,064,303 | +4.26(+2.50%) |
Jun 23, 2022 | 168.15 | 170.72 | 167.00 | 170.33 | 675,431 | +3.78(+2.27%) |
Jun 22, 2022 | 162.82 | 167.45 | 162.22 | 166.55 | 930,933 | +2.79(+1.71%) |
Jun 21, 2022 | 161.87 | 164.98 | 160.14 | 163.75 | 791,232 | +3.74(+2.34%) |
Jun 17, 2022 | 157.54 | 161.70 | 156.38 | 160.02 | 1,277,575 | +2.25(+1.43%) |
Jun 16, 2022 | 160.12 | 160.59 | 156.61 | 157.76 | 811,909 | -5.09(-3.13%) |
Jun 15, 2022 | 162.70 | 164.13 | 159.75 | 162.86 | 908,880 | +0.76(+0.47%) |
Jun 14, 2022 | 162.71 | 164.21 | 160.31 | 162.09 | 960,894 | -0.67(-0.41%) |
Jun 13, 2022 | 164.47 | 166.20 | 161.95 | 162.76 | 1,319,792 | -6.84(-4.03%) |
Jun 10, 2022 | 171.63 | 173.27 | 169.02 | 169.61 | 668,859 | -4.94(-2.83%) |
Jun 09, 2022 | 174.74 | 177.65 | 174.09 | 174.55 | 669,337 | -0.44(-0.25%) |
Jun 08, 2022 | 175.11 | 178.59 | 174.11 | 174.99 | 597,767 | -1.63(-0.92%) |
Jun 07, 2022 | 177.67 | 179.01 | 175.31 | 176.61 | 1,132,434 | -3.69(-2.04%) |
Jun 06, 2022 | 181.21 | 181.37 | 178.45 | 180.30 | 458,265 | +0.01(+0.00%) |
Jun 03, 2022 | 179.38 | 180.85 | 178.62 | 180.29 | 489,666 | -0.34(-0.19%) |
Jun 02, 2022 | 178.13 | 180.78 | 175.72 | 180.63 | 771,588 | +3.24(+1.83%) |
Jun 01, 2022 | 181.13 | 181.53 | 177.04 | 177.39 | 770,766 | -2.08(-1.16%) |
May 31, 2022 | 180.76 | 181.30 | 177.94 | 179.47 | 1,044,676 | -3.02(-1.65%) |
May 27, 2022 | 180.30 | 184.16 | 180.22 | 182.48 | 725,375 | +2.03(+1.13%) |
May 26, 2022 | 176.24 | 181.06 | 174.85 | 180.45 | 1,359,734 | +5.28(+3.02%) |
May 25, 2022 | 167.89 | 177.01 | 167.53 | 175.16 | 1,579,604 | +4.80(+2.82%) |
May 24, 2022 | 165.71 | 172.72 | 163.40 | 170.36 | 2,251,913 | -2.84(-1.64%) |
May 23, 2022 | 172.10 | 174.60 | 167.10 | 173.21 | 1,684,538 | +1.28(+0.74%) |
May 20, 2022 | 186.73 | 186.73 | 167.04 | 171.93 | 2,029,750 | -13.40(-7.23%) |
May 19, 2022 | 183.95 | 188.95 | 181.17 | 185.34 | 723,276 | +0.54(+0.29%) |
May 18, 2022 | 201.21 | 201.21 | 181.88 | 184.80 | 1,478,957 | -19.62(-9.60%) |
May 17, 2022 | 203.66 | 205.45 | 200.22 | 204.42 | 746,293 | +2.43(+1.20%) |
May 16, 2022 | 199.04 | 203.94 | 197.17 | 201.99 | 572,494 | +2.34(+1.17%) |
May 13, 2022 | 197.45 | 203.92 | 197.37 | 199.65 | 627,491 | +2.18(+1.11%) |
May 12, 2022 | 190.06 | 198.08 | 189.55 | 197.46 | 1,112,671 | +7.40(+3.89%) |
May 11, 2022 | 191.37 | 194.06 | 188.75 | 190.06 | 548,713 | -1.73(-0.90%) |
May 10, 2022 | 193.58 | 194.03 | 188.48 | 191.79 | 784,701 | +0.25(+0.13%) |
May 09, 2022 | 189.65 | 194.18 | 187.34 | 191.55 | 522,118 | -0.21(-0.11%) |
May 06, 2022 | 189.29 | 192.70 | 185.91 | 191.75 | 840,690 | +1.45(+0.76%) |
May 05, 2022 | 195.52 | 196.13 | 187.75 | 190.31 | 798,673 | -5.96(-3.03%) |
May 04, 2022 | 189.95 | 196.57 | 187.16 | 196.26 | 965,429 | +7.29(+3.86%) |
May 03, 2022 | 189.69 | 190.78 | 185.61 | 188.97 | 903,457 | -0.54(-0.28%) |