Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 164.63 | 168.92 | 162.89 | 163.56 | 381,324 | -1.99(-1.20%) |
Jul 28, 2022 | 178.93 | 181.52 | 162.98 | 165.55 | 733,017 | -16.48(-9.05%) |
Jul 27, 2022 | 184.46 | 185.60 | 181.35 | 182.03 | 307,264 | -2.96(-1.60%) |
Jul 26, 2022 | 183.08 | 185.96 | 182.14 | 184.99 | 186,588 | +1.35(+0.74%) |
Jul 25, 2022 | 183.36 | 185.93 | 182.98 | 183.64 | 216,862 | +1.59(+0.87%) |
Jul 22, 2022 | 183.79 | 185.03 | 180.62 | 182.05 | 280,146 | -2.23(-1.21%) |
Jul 21, 2022 | 187.11 | 187.11 | 180.25 | 184.28 | 321,433 | -3.32(-1.77%) |
Jul 20, 2022 | 187.90 | 188.53 | 184.50 | 187.60 | 308,279 | +0.22(+0.12%) |
Jul 19, 2022 | 188.12 | 190.34 | 186.71 | 187.38 | 250,939 | +0.77(+0.41%) |
Jul 18, 2022 | 187.78 | 188.56 | 186.33 | 186.61 | 134,614 | -1.01(-0.54%) |
Jul 15, 2022 | 187.74 | 188.48 | 186.02 | 187.62 | 132,936 | +0.77(+0.41%) |
Jul 14, 2022 | 185.90 | 187.28 | 184.42 | 186.85 | 145,870 | +0.45(+0.24%) |
Jul 13, 2022 | 185.02 | 187.39 | 185.02 | 186.40 | 196,923 | -0.36(-0.19%) |
Jul 12, 2022 | 189.05 | 190.16 | 185.81 | 186.76 | 153,350 | -1.98(-1.05%) |
Jul 11, 2022 | 188.26 | 190.43 | 187.94 | 188.74 | 251,245 | +0.04(+0.02%) |
Jul 08, 2022 | 187.59 | 188.99 | 186.58 | 188.70 | 207,568 | +1.06(+0.56%) |
Jul 07, 2022 | 185.93 | 188.61 | 184.13 | 187.64 | 302,667 | +2.13(+1.15%) |
Jul 06, 2022 | 183.05 | 186.40 | 181.65 | 185.51 | 486,403 | +3.52(+1.93%) |
Jul 05, 2022 | 182.48 | 184.15 | 178.87 | 181.99 | 354,618 | -1.74(-0.95%) |
Jul 01, 2022 | 181.00 | 184.58 | 179.18 | 183.73 | 246,848 | +2.88(+1.59%) |
Jun 30, 2022 | 176.21 | 182.09 | 175.34 | 180.85 | 499,395 | +4.00(+2.26%) |
Jun 29, 2022 | 172.10 | 177.17 | 171.91 | 176.85 | 203,784 | +4.64(+2.69%) |
Jun 28, 2022 | 174.88 | 174.88 | 171.40 | 172.21 | 314,460 | -2.13(-1.22%) |
Jun 27, 2022 | 177.76 | 178.13 | 173.65 | 174.34 | 285,390 | -3.28(-1.85%) |
Jun 24, 2022 | 174.44 | 178.13 | 174.44 | 177.62 | 708,949 | +4.16(+2.40%) |
Jun 23, 2022 | 169.38 | 174.35 | 169.38 | 173.46 | 267,881 | +4.45(+2.63%) |
Jun 22, 2022 | 168.22 | 171.27 | 167.88 | 169.01 | 252,645 | -0.02(-0.01%) |
Jun 21, 2022 | 164.11 | 170.06 | 163.77 | 169.03 | 310,186 | +5.01(+3.05%) |
Jun 17, 2022 | 164.65 | 165.32 | 162.48 | 164.02 | 451,855 | +1.07(+0.66%) |
Jun 16, 2022 | 161.12 | 163.76 | 160.44 | 162.95 | 347,398 | +0.08(+0.05%) |
Jun 15, 2022 | 163.42 | 164.69 | 161.57 | 162.87 | 228,349 | +0.76(+0.47%) |
Jun 14, 2022 | 161.75 | 163.47 | 161.25 | 162.11 | 264,992 | -0.69(-0.42%) |
Jun 13, 2022 | 162.11 | 163.62 | 161.01 | 162.80 | 308,930 | -1.44(-0.88%) |
Jun 10, 2022 | 163.69 | 165.63 | 160.82 | 164.24 | 183,607 | -1.45(-0.88%) |
Jun 09, 2022 | 170.12 | 170.41 | 165.65 | 165.69 | 131,339 | -3.95(-2.33%) |
Jun 08, 2022 | 170.86 | 172.67 | 168.34 | 169.64 | 150,273 | -3.04(-1.76%) |
Jun 07, 2022 | 170.12 | 172.69 | 168.69 | 172.68 | 174,126 | +2.15(+1.26%) |
Jun 06, 2022 | 170.03 | 172.53 | 167.18 | 170.53 | 231,799 | +3.79(+2.27%) |
Jun 03, 2022 | 168.60 | 168.60 | 166.28 | 166.74 | 147,420 | -2.94(-1.73%) |
Jun 02, 2022 | 167.78 | 170.81 | 167.00 | 169.68 | 205,162 | +2.15(+1.28%) |
Jun 01, 2022 | 168.35 | 168.55 | 166.25 | 167.53 | 168,393 | -0.47(-0.28%) |
May 31, 2022 | 166.03 | 169.34 | 163.55 | 168.00 | 364,148 | +0.92(+0.55%) |
May 27, 2022 | 166.20 | 168.13 | 166.20 | 167.08 | 132,814 | +2.08(+1.26%) |
May 26, 2022 | 164.91 | 165.56 | 163.25 | 165.00 | 127,280 | +1.37(+0.84%) |
May 25, 2022 | 163.89 | 164.76 | 162.90 | 163.63 | 153,380 | -0.91(-0.55%) |
May 24, 2022 | 162.22 | 165.69 | 159.87 | 164.54 | 318,260 | +2.61(+1.61%) |
May 23, 2022 | 162.93 | 164.02 | 160.28 | 161.93 | 201,780 | -0.02(-0.01%) |
May 20, 2022 | 161.27 | 162.38 | 159.92 | 161.95 | 213,520 | +0.95(+0.59%) |
May 19, 2022 | 162.29 | 162.78 | 159.57 | 161.00 | 256,539 | -1.67(-1.03%) |
May 18, 2022 | 166.58 | 167.24 | 162.59 | 162.67 | 230,395 | -4.69(-2.80%) |
May 17, 2022 | 170.65 | 170.65 | 166.01 | 167.36 | 207,064 | -1.89(-1.12%) |
May 16, 2022 | 165.29 | 169.29 | 165.00 | 169.25 | 149,536 | +3.51(+2.12%) |
May 13, 2022 | 165.04 | 167.33 | 164.36 | 165.74 | 237,000 | +1.64(+1.00%) |
May 12, 2022 | 164.42 | 166.42 | 162.31 | 164.10 | 375,091 | -1.47(-0.89%) |
May 11, 2022 | 165.88 | 168.36 | 164.98 | 165.57 | 391,396 | -0.55(-0.33%) |
May 10, 2022 | 167.23 | 169.56 | 165.80 | 166.12 | 479,519 | -1.08(-0.65%) |
May 09, 2022 | 164.51 | 167.67 | 163.80 | 167.20 | 408,997 | +1.41(+0.85%) |
May 06, 2022 | 162.24 | 166.04 | 161.06 | 165.79 | 424,091 | +2.50(+1.53%) |
May 05, 2022 | 162.31 | 163.54 | 159.50 | 163.29 | 369,375 | -0.21(-0.13%) |
May 04, 2022 | 155.76 | 163.77 | 154.10 | 163.50 | 353,798 | +8.41(+5.42%) |
May 03, 2022 | 155.17 | 158.46 | 154.38 | 155.09 | 179,496 | -0.68(-0.44%) |