Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 173.73 | 177.00 | 171.07 | 174.32 | 175,042 | +0.52(+0.30%) |
Jul 28, 2022 | 169.57 | 174.63 | 167.21 | 173.80 | 138,481 | +5.35(+3.18%) |
Jul 27, 2022 | 166.38 | 169.72 | 159.93 | 168.45 | 182,537 | +1.49(+0.89%) |
Jul 26, 2022 | 164.94 | 170.74 | 163.87 | 166.96 | 118,318 | -1.83(-1.09%) |
Jul 25, 2022 | 172.64 | 173.93 | 168.14 | 168.80 | 102,335 | -2.99(-1.74%) |
Jul 22, 2022 | 174.43 | 176.72 | 169.38 | 171.78 | 120,762 | +0.78(+0.45%) |
Jul 21, 2022 | 169.00 | 171.26 | 164.73 | 171.00 | 305,430 | -0.81(-0.47%) |
Jul 20, 2022 | 172.02 | 172.55 | 166.52 | 171.81 | 199,236 | -3.28(-1.87%) |
Jul 19, 2022 | 169.60 | 175.62 | 168.76 | 175.09 | 229,278 | +8.56(+5.14%) |
Jul 18, 2022 | 165.14 | 171.02 | 163.57 | 166.53 | 206,491 | +3.88(+2.39%) |
Jul 15, 2022 | 161.30 | 163.09 | 158.11 | 162.65 | 154,994 | +4.84(+3.07%) |
Jul 14, 2022 | 156.45 | 158.58 | 151.34 | 157.81 | 175,700 | -3.47(-2.15%) |
Jul 13, 2022 | 161.50 | 161.63 | 157.43 | 161.28 | 207,729 | -1.69(-1.03%) |
Jul 12, 2022 | 162.35 | 167.66 | 161.56 | 162.96 | 120,391 | +1.65(+1.02%) |
Jul 11, 2022 | 164.01 | 166.20 | 160.82 | 161.32 | 74,736 | -4.81(-2.89%) |
Jul 08, 2022 | 169.25 | 170.41 | 165.35 | 166.13 | 98,854 | -2.89(-1.71%) |
Jul 07, 2022 | 159.71 | 169.71 | 159.67 | 169.01 | 214,843 | +10.80(+6.83%) |
Jul 06, 2022 | 170.14 | 171.56 | 157.78 | 158.21 | 244,146 | -13.75(-7.99%) |
Jul 05, 2022 | 165.21 | 172.53 | 164.12 | 171.96 | 172,959 | +2.29(+1.35%) |
Jul 01, 2022 | 166.61 | 172.63 | 164.94 | 169.67 | 100,484 | +2.37(+1.41%) |
Jun 30, 2022 | 170.88 | 170.88 | 163.72 | 167.31 | 176,471 | -6.67(-3.83%) |
Jun 29, 2022 | 175.27 | 175.27 | 171.05 | 173.98 | 125,226 | -1.19(-0.68%) |
Jun 28, 2022 | 178.88 | 182.65 | 175.12 | 175.17 | 122,962 | -3.15(-1.77%) |
Jun 27, 2022 | 180.69 | 182.03 | 177.58 | 178.32 | 105,843 | +0.72(+0.40%) |
Jun 24, 2022 | 169.76 | 178.73 | 169.76 | 177.61 | 306,116 | +8.75(+5.18%) |
Jun 23, 2022 | 169.36 | 171.50 | 166.15 | 168.86 | 206,112 | -0.58(-0.34%) |
Jun 22, 2022 | 161.13 | 170.16 | 161.13 | 169.44 | 213,121 | +6.11(+3.74%) |
Jun 21, 2022 | 167.56 | 169.65 | 163.21 | 163.33 | 251,583 | -0.62(-0.38%) |
Jun 17, 2022 | 157.65 | 166.17 | 154.49 | 163.95 | 489,718 | +7.09(+4.52%) |
Jun 16, 2022 | 172.38 | 173.52 | 155.71 | 156.85 | 249,175 | -19.30(-10.96%) |
Jun 15, 2022 | 181.05 | 181.79 | 173.60 | 176.16 | 226,186 | -1.30(-0.73%) |
Jun 14, 2022 | 167.51 | 178.34 | 167.51 | 177.46 | 249,841 | +10.10(+6.03%) |
Jun 13, 2022 | 173.99 | 175.58 | 166.54 | 167.36 | 233,837 | -10.39(-5.85%) |
Jun 10, 2022 | 177.26 | 181.12 | 173.87 | 177.75 | 222,632 | -2.91(-1.61%) |
Jun 09, 2022 | 179.00 | 182.87 | 179.00 | 180.66 | 103,373 | +1.62(+0.90%) |
Jun 08, 2022 | 182.38 | 183.76 | 178.32 | 179.04 | 68,046 | -4.30(-2.34%) |
Jun 07, 2022 | 179.56 | 183.66 | 179.46 | 183.34 | 206,942 | +0.31(+0.17%) |
Jun 06, 2022 | 180.31 | 184.94 | 175.75 | 183.03 | 145,124 | +4.55(+2.55%) |
Jun 03, 2022 | 174.70 | 179.31 | 170.07 | 178.47 | 183,573 | +1.98(+1.12%) |
Jun 02, 2022 | 179.15 | 179.91 | 175.23 | 176.49 | 173,286 | -0.84(-0.47%) |
Jun 01, 2022 | 178.15 | 178.71 | 174.20 | 177.33 | 213,566 | +0.38(+0.21%) |
May 31, 2022 | 179.00 | 180.21 | 175.19 | 176.96 | 158,899 | -2.81(-1.56%) |
May 27, 2022 | 175.77 | 180.15 | 175.77 | 179.76 | 121,063 | +4.03(+2.29%) |
May 26, 2022 | 178.12 | 183.71 | 173.63 | 175.73 | 237,242 | +0.02(+0.01%) |
May 25, 2022 | 169.50 | 178.71 | 169.30 | 175.71 | 248,079 | +4.25(+2.48%) |
May 24, 2022 | 169.06 | 172.23 | 169.06 | 171.46 | 187,516 | +1.90(+1.12%) |
May 23, 2022 | 170.81 | 171.44 | 166.16 | 169.57 | 235,979 | -1.30(-0.76%) |
May 20, 2022 | 178.57 | 178.57 | 163.47 | 170.86 | 384,676 | -5.75(-3.26%) |
May 19, 2022 | 170.88 | 180.28 | 170.88 | 176.62 | 189,287 | +5.30(+3.09%) |
May 18, 2022 | 181.39 | 181.66 | 169.53 | 171.32 | 248,754 | -12.43(-6.76%) |
May 17, 2022 | 182.16 | 185.06 | 180.28 | 183.75 | 155,176 | +4.17(+2.32%) |
May 16, 2022 | 182.25 | 184.15 | 177.42 | 179.58 | 207,646 | -4.77(-2.59%) |
May 13, 2022 | 179.09 | 186.20 | 179.09 | 184.35 | 181,258 | +7.33(+4.14%) |
May 12, 2022 | 174.23 | 179.69 | 171.37 | 177.02 | 198,610 | +2.82(+1.62%) |
May 11, 2022 | 176.05 | 181.19 | 173.00 | 174.20 | 119,853 | -0.67(-0.38%) |
May 10, 2022 | 176.62 | 178.13 | 170.61 | 174.87 | 182,315 | -1.82(-1.03%) |
May 09, 2022 | 177.73 | 181.78 | 175.37 | 176.69 | 205,865 | -2.84(-1.58%) |
May 06, 2022 | 180.21 | 180.56 | 176.64 | 179.53 | 114,123 | -0.43(-0.24%) |
May 05, 2022 | 182.63 | 182.98 | 176.68 | 179.96 | 108,626 | -5.90(-3.17%) |
May 04, 2022 | 180.25 | 186.53 | 177.88 | 185.86 | 149,982 | +4.15(+2.28%) |
May 03, 2022 | 175.98 | 183.10 | 175.07 | 181.71 | 140,947 | +5.98(+3.40%) |