Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 210.10 | 214.18 | 210.10 | 212.77 | 286,528 | +1.81(+0.86%) |
Jul 28, 2022 | 207.12 | 211.44 | 205.94 | 210.96 | 430,509 | +7.24(+3.55%) |
Jul 27, 2022 | 198.98 | 205.62 | 198.11 | 203.72 | 378,059 | +5.47(+2.76%) |
Jul 26, 2022 | 193.66 | 202.19 | 192.94 | 198.26 | 533,067 | +8.31(+4.37%) |
Jul 25, 2022 | 188.86 | 190.40 | 187.14 | 189.95 | 265,856 | +1.79(+0.95%) |
Jul 22, 2022 | 190.20 | 190.71 | 186.96 | 188.16 | 203,981 | -1.38(-0.73%) |
Jul 21, 2022 | 187.22 | 189.55 | 185.67 | 189.54 | 162,902 | +2.65(+1.42%) |
Jul 20, 2022 | 186.84 | 187.25 | 183.32 | 186.89 | 180,450 | +0.63(+0.34%) |
Jul 19, 2022 | 178.97 | 186.74 | 178.97 | 186.26 | 260,706 | +8.48(+4.77%) |
Jul 18, 2022 | 185.29 | 185.52 | 177.15 | 177.78 | 266,713 | -6.60(-3.58%) |
Jul 15, 2022 | 184.00 | 185.46 | 181.29 | 184.37 | 249,056 | +2.56(+1.41%) |
Jul 14, 2022 | 176.44 | 182.42 | 176.44 | 181.82 | 294,455 | +1.54(+0.86%) |
Jul 13, 2022 | 177.29 | 181.96 | 176.13 | 180.27 | 252,855 | +0.53(+0.30%) |
Jul 12, 2022 | 179.66 | 182.45 | 179.50 | 179.74 | 244,148 | +0.02(+0.01%) |
Jul 11, 2022 | 179.05 | 181.41 | 177.70 | 179.72 | 171,415 | -0.63(-0.35%) |
Jul 08, 2022 | 180.94 | 181.44 | 179.86 | 180.35 | 253,385 | -0.73(-0.40%) |
Jul 07, 2022 | 178.45 | 181.50 | 178.45 | 181.08 | 295,676 | +3.27(+1.84%) |
Jul 06, 2022 | 177.03 | 178.90 | 174.70 | 177.81 | 222,883 | +0.68(+0.38%) |
Jul 05, 2022 | 173.93 | 177.24 | 172.77 | 177.13 | 320,146 | +0.76(+0.43%) |
Jul 01, 2022 | 172.90 | 176.63 | 172.16 | 176.37 | 223,485 | +2.88(+1.66%) |
Jun 30, 2022 | 172.37 | 175.01 | 171.38 | 173.48 | 243,957 | -0.91(-0.52%) |
Jun 29, 2022 | 174.98 | 175.86 | 171.76 | 174.40 | 216,371 | -1.34(-0.76%) |
Jun 28, 2022 | 180.95 | 182.90 | 175.73 | 175.74 | 197,887 | -5.08(-2.81%) |
Jun 27, 2022 | 178.77 | 182.52 | 177.29 | 180.82 | 380,637 | +2.73(+1.53%) |
Jun 24, 2022 | 170.01 | 178.51 | 169.94 | 178.09 | 466,359 | +9.05(+5.36%) |
Jun 23, 2022 | 168.19 | 169.42 | 166.64 | 169.03 | 193,595 | +0.69(+0.41%) |
Jun 22, 2022 | 165.78 | 169.34 | 165.78 | 168.34 | 232,749 | -0.81(-0.48%) |
Jun 21, 2022 | 167.76 | 169.72 | 166.34 | 169.15 | 251,630 | +2.71(+1.63%) |
Jun 17, 2022 | 168.89 | 168.94 | 165.35 | 166.44 | 484,253 | -1.62(-0.97%) |
Jun 16, 2022 | 173.16 | 173.16 | 166.43 | 168.06 | 280,608 | -8.42(-4.77%) |
Jun 15, 2022 | 177.12 | 178.56 | 173.84 | 176.49 | 307,005 | +0.35(+0.20%) |
Jun 14, 2022 | 178.41 | 179.59 | 174.97 | 176.14 | 328,286 | -2.49(-1.39%) |
Jun 13, 2022 | 184.50 | 185.68 | 177.36 | 178.62 | 433,599 | -11.28(-5.94%) |
Jun 10, 2022 | 190.98 | 191.62 | 189.03 | 189.90 | 530,907 | -3.24(-1.68%) |
Jun 09, 2022 | 192.57 | 194.05 | 192.12 | 193.15 | 455,533 | -0.59(-0.31%) |
Jun 08, 2022 | 197.51 | 197.51 | 193.40 | 193.74 | 340,621 | -4.08(-2.06%) |
Jun 07, 2022 | 190.72 | 198.36 | 190.14 | 197.82 | 361,669 | +5.51(+2.86%) |
Jun 06, 2022 | 189.43 | 192.50 | 188.19 | 192.31 | 341,175 | +4.41(+2.35%) |
Jun 03, 2022 | 184.66 | 188.53 | 184.66 | 187.90 | 209,198 | +1.59(+0.86%) |
Jun 02, 2022 | 184.68 | 186.53 | 182.61 | 186.31 | 166,731 | +2.91(+1.58%) |
Jun 01, 2022 | 185.81 | 185.81 | 182.15 | 183.40 | 223,288 | -1.04(-0.56%) |
May 31, 2022 | 184.52 | 184.52 | 180.83 | 184.44 | 232,301 | -2.52(-1.35%) |
May 27, 2022 | 182.86 | 187.35 | 182.30 | 186.96 | 370,912 | +6.60(+3.66%) |
May 26, 2022 | 178.24 | 181.28 | 177.97 | 180.36 | 156,468 | +3.62(+2.05%) |
May 25, 2022 | 177.26 | 178.03 | 175.21 | 176.74 | 280,549 | -1.28(-0.72%) |
May 24, 2022 | 180.12 | 182.39 | 174.05 | 178.02 | 290,567 | -3.04(-1.68%) |
May 23, 2022 | 181.76 | 182.03 | 179.81 | 181.07 | 193,544 | +1.39(+0.77%) |
May 20, 2022 | 183.06 | 183.06 | 176.10 | 179.68 | 275,144 | -2.73(-1.50%) |
May 19, 2022 | 181.64 | 184.64 | 179.23 | 182.41 | 176,968 | -0.17(-0.09%) |
May 18, 2022 | 185.91 | 188.35 | 181.31 | 182.57 | 221,818 | -6.00(-3.18%) |
May 17, 2022 | 188.42 | 189.41 | 186.15 | 188.57 | 236,900 | +2.36(+1.27%) |
May 16, 2022 | 186.53 | 187.79 | 184.49 | 186.22 | 241,478 | -1.36(-0.73%) |
May 13, 2022 | 188.37 | 191.26 | 186.17 | 187.58 | 309,223 | -0.26(-0.14%) |
May 12, 2022 | 182.06 | 187.87 | 180.77 | 187.84 | 395,770 | +5.03(+2.75%) |
May 11, 2022 | 185.10 | 188.26 | 182.18 | 182.81 | 299,884 | -2.55(-1.38%) |
May 10, 2022 | 191.27 | 192.47 | 182.44 | 185.36 | 537,336 | -4.88(-2.56%) |
May 09, 2022 | 187.70 | 190.90 | 187.70 | 190.23 | 358,508 | +0.41(+0.21%) |
May 06, 2022 | 189.13 | 189.99 | 185.88 | 189.83 | 260,354 | -0.36(-0.19%) |
May 05, 2022 | 191.70 | 193.22 | 188.40 | 190.19 | 257,174 | -3.21(-1.66%) |
May 04, 2022 | 187.81 | 193.80 | 187.50 | 193.39 | 228,861 | +4.95(+2.62%) |
May 03, 2022 | 187.24 | 190.22 | 186.17 | 188.45 | 296,961 | +0.66(+0.35%) |