Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 176.51 | 177.99 | 173.39 | 176.22 | 93,364 | -0.97(-0.55%) |
Jul 28, 2022 | 174.68 | 177.94 | 174.33 | 177.18 | 61,611 | +2.35(+1.35%) |
Jul 27, 2022 | 174.04 | 175.51 | 171.62 | 174.83 | 43,964 | +1.15(+0.66%) |
Jul 26, 2022 | 174.97 | 180.70 | 173.60 | 173.68 | 55,829 | -1.89(-1.08%) |
Jul 25, 2022 | 176.72 | 176.90 | 173.62 | 175.57 | 44,414 | +0.58(+0.33%) |
Jul 22, 2022 | 173.86 | 176.14 | 170.87 | 174.99 | 66,320 | -0.04(-0.02%) |
Jul 21, 2022 | 176.42 | 176.42 | 171.43 | 175.03 | 44,857 | -1.28(-0.73%) |
Jul 20, 2022 | 177.65 | 178.73 | 175.47 | 176.31 | 45,000 | -2.35(-1.31%) |
Jul 19, 2022 | 179.79 | 180.77 | 177.43 | 178.66 | 64,311 | +1.06(+0.60%) |
Jul 18, 2022 | 177.61 | 180.64 | 176.38 | 177.60 | 48,977 | +2.17(+1.24%) |
Jul 15, 2022 | 175.52 | 175.72 | 172.78 | 175.43 | 65,219 | +1.82(+1.05%) |
Jul 14, 2022 | 171.21 | 174.28 | 167.96 | 173.61 | 40,725 | -0.22(-0.12%) |
Jul 13, 2022 | 171.44 | 174.60 | 170.93 | 173.82 | 35,866 | +0.96(+0.55%) |
Jul 12, 2022 | 175.50 | 176.49 | 172.87 | 172.87 | 64,396 | -4.46(-2.51%) |
Jul 11, 2022 | 179.32 | 179.32 | 176.26 | 177.32 | 54,356 | -4.15(-2.29%) |
Jul 08, 2022 | 179.01 | 182.24 | 178.50 | 181.47 | 67,605 | +0.59(+0.33%) |
Jul 07, 2022 | 182.79 | 184.69 | 180.08 | 180.88 | 54,919 | -1.65(-0.90%) |
Jul 06, 2022 | 178.47 | 183.11 | 177.30 | 182.53 | 79,918 | +2.20(+1.22%) |
Jul 05, 2022 | 183.92 | 183.92 | 176.26 | 180.34 | 77,361 | -5.28(-2.85%) |
Jul 01, 2022 | 183.62 | 185.62 | 179.73 | 185.62 | 83,831 | +1.35(+0.73%) |
Jun 30, 2022 | 189.23 | 189.23 | 183.96 | 184.27 | 82,183 | -7.92(-4.12%) |
Jun 29, 2022 | 192.82 | 194.64 | 190.40 | 192.19 | 74,391 | -1.83(-0.94%) |
Jun 28, 2022 | 199.04 | 199.60 | 194.02 | 194.02 | 52,978 | -3.01(-1.53%) |
Jun 27, 2022 | 197.82 | 199.22 | 196.42 | 197.03 | 78,117 | -1.88(-0.94%) |
Jun 24, 2022 | 192.79 | 201.82 | 192.72 | 198.91 | 37,996 | +5.59(+2.89%) |
Jun 23, 2022 | 189.66 | 193.72 | 189.66 | 193.31 | 72,242 | +2.80(+1.47%) |
Jun 22, 2022 | 192.06 | 193.91 | 190.14 | 190.52 | 64,651 | -2.59(-1.34%) |
Jun 21, 2022 | 192.69 | 196.58 | 191.35 | 193.11 | 77,207 | +1.60(+0.84%) |
Jun 17, 2022 | 188.52 | 195.32 | 188.52 | 191.50 | 55,405 | +1.55(+0.81%) |
Jun 16, 2022 | 194.13 | 194.59 | 188.56 | 189.95 | 64,671 | -8.37(-4.22%) |
Jun 15, 2022 | 193.90 | 200.94 | 193.38 | 198.32 | 65,271 | +5.99(+3.11%) |
Jun 14, 2022 | 191.29 | 193.24 | 190.70 | 192.34 | 61,641 | +1.58(+0.83%) |
Jun 13, 2022 | 191.19 | 191.47 | 188.18 | 190.76 | 82,079 | -3.20(-1.65%) |
Jun 10, 2022 | 197.24 | 197.95 | 193.73 | 193.96 | 114,794 | -6.32(-3.16%) |
Jun 09, 2022 | 199.54 | 201.58 | 199.11 | 200.28 | 58,466 | -0.73(-0.36%) |
Jun 08, 2022 | 202.30 | 205.74 | 200.04 | 201.02 | 92,120 | -1.65(-0.81%) |
Jun 07, 2022 | 201.69 | 203.88 | 198.66 | 202.67 | 120,708 | -0.19(-0.09%) |
Jun 06, 2022 | 207.79 | 208.61 | 202.76 | 202.85 | 21,365 | -2.49(-1.21%) |
Jun 03, 2022 | 205.01 | 206.39 | 203.46 | 205.34 | 73,162 | -2.01(-0.97%) |
Jun 02, 2022 | 205.79 | 207.59 | 204.15 | 207.35 | 109,764 | +3.10(+1.52%) |
Jun 01, 2022 | 206.11 | 206.11 | 202.27 | 204.25 | 50,561 | +0.38(+0.18%) |
May 31, 2022 | 201.44 | 206.06 | 199.97 | 203.88 | 133,126 | +0.84(+0.42%) |
May 27, 2022 | 197.47 | 206.30 | 197.07 | 203.03 | 76,653 | +5.25(+2.65%) |
May 26, 2022 | 196.07 | 201.48 | 196.07 | 197.78 | 76,185 | +3.78(+1.95%) |
May 25, 2022 | 191.22 | 195.67 | 189.75 | 194.00 | 122,482 | +1.94(+1.01%) |
May 24, 2022 | 194.28 | 194.96 | 191.63 | 192.06 | 95,211 | -2.61(-1.34%) |
May 23, 2022 | 196.48 | 197.75 | 194.30 | 194.67 | 88,014 | +0.69(+0.35%) |
May 20, 2022 | 198.36 | 198.36 | 193.62 | 193.98 | 117,677 | -1.78(-0.91%) |
May 19, 2022 | 191.79 | 196.98 | 189.77 | 195.76 | 51,451 | +2.06(+1.07%) |
May 18, 2022 | 202.81 | 202.81 | 193.18 | 193.69 | 45,156 | -9.81(-4.82%) |
May 17, 2022 | 199.00 | 203.72 | 197.41 | 203.51 | 142,085 | +7.49(+3.82%) |
May 16, 2022 | 190.85 | 196.16 | 190.22 | 196.02 | 90,033 | +5.97(+3.14%) |
May 13, 2022 | 190.39 | 192.10 | 188.82 | 190.05 | 94,465 | +2.27(+1.21%) |
May 12, 2022 | 179.72 | 190.51 | 179.72 | 187.78 | 61,043 | +3.38(+1.83%) |
May 11, 2022 | 182.81 | 186.52 | 182.81 | 184.40 | 84,262 | -0.11(-0.06%) |
May 10, 2022 | 184.61 | 186.50 | 183.48 | 184.51 | 54,297 | +0.27(+0.15%) |
May 09, 2022 | 186.00 | 188.29 | 183.70 | 184.24 | 114,570 | -4.05(-2.15%) |
May 06, 2022 | 188.39 | 191.63 | 186.93 | 188.29 | 62,429 | -1.85(-0.97%) |
May 05, 2022 | 194.79 | 194.79 | 189.31 | 190.13 | 91,489 | -5.91(-3.02%) |
May 04, 2022 | 194.67 | 196.05 | 190.32 | 196.05 | 81,985 | +4.06(+2.11%) |
May 03, 2022 | 194.17 | 195.01 | 191.31 | 191.99 | 64,026 | -3.57(-1.82%) |