Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 178.83 | 179.49 | 176.56 | 179.17 | 1,785,044 | +0.27(+0.15%) |
Jul 28, 2022 | 174.44 | 180.40 | 174.07 | 178.90 | 1,343,324 | +4.71(+2.70%) |
Jul 27, 2022 | 172.45 | 174.84 | 172.07 | 174.18 | 1,338,669 | +1.07(+0.62%) |
Jul 26, 2022 | 171.64 | 173.48 | 170.74 | 173.11 | 1,380,494 | +1.18(+0.69%) |
Jul 25, 2022 | 174.71 | 175.39 | 170.87 | 171.94 | 1,315,694 | -2.94(-1.68%) |
Jul 22, 2022 | 176.92 | 177.81 | 173.97 | 174.88 | 1,247,697 | -2.38(-1.34%) |
Jul 21, 2022 | 172.51 | 177.40 | 172.51 | 177.26 | 1,913,857 | +4.27(+2.47%) |
Jul 20, 2022 | 174.25 | 174.88 | 172.40 | 172.99 | 1,980,960 | -0.83(-0.48%) |
Jul 19, 2022 | 170.44 | 174.11 | 169.89 | 173.82 | 1,876,845 | +5.55(+3.30%) |
Jul 18, 2022 | 171.29 | 172.71 | 167.79 | 168.27 | 1,872,583 | -2.72(-1.59%) |
Jul 15, 2022 | 170.04 | 171.65 | 169.65 | 170.99 | 2,459,265 | +3.67(+2.20%) |
Jul 14, 2022 | 163.54 | 167.47 | 162.38 | 167.32 | 1,602,464 | +2.92(+1.78%) |
Jul 13, 2022 | 166.94 | 167.50 | 163.66 | 164.40 | 2,318,606 | -5.88(-3.45%) |
Jul 12, 2022 | 173.11 | 175.57 | 169.63 | 170.28 | 1,676,842 | -3.16(-1.82%) |
Jul 11, 2022 | 174.24 | 174.83 | 172.94 | 173.44 | 1,029,585 | -0.92(-0.53%) |
Jul 08, 2022 | 173.89 | 175.82 | 173.48 | 174.36 | 1,328,788 | -1.10(-0.63%) |
Jul 07, 2022 | 174.11 | 176.34 | 173.90 | 175.46 | 1,344,641 | +0.59(+0.34%) |
Jul 06, 2022 | 171.32 | 176.23 | 170.85 | 174.87 | 1,922,419 | +4.16(+2.44%) |
Jul 05, 2022 | 168.78 | 170.75 | 166.10 | 170.71 | 1,891,575 | +0.04(+0.02%) |
Jul 01, 2022 | 168.57 | 170.96 | 167.03 | 170.67 | 1,533,313 | +2.27(+1.35%) |
Jun 30, 2022 | 168.94 | 170.02 | 166.38 | 168.40 | 2,266,727 | -1.99(-1.17%) |
Jun 29, 2022 | 168.51 | 171.59 | 166.69 | 170.39 | 1,691,999 | +3.72(+2.23%) |
Jun 28, 2022 | 169.45 | 171.12 | 166.56 | 166.66 | 1,761,576 | -3.41(-2.00%) |
Jun 27, 2022 | 170.31 | 171.65 | 169.42 | 170.07 | 1,407,025 | -0.99(-0.58%) |
Jun 24, 2022 | 168.51 | 171.13 | 167.91 | 171.06 | 3,322,500 | +5.33(+3.22%) |
Jun 23, 2022 | 162.65 | 165.94 | 162.23 | 165.73 | 1,567,403 | +4.86(+3.02%) |
Jun 22, 2022 | 157.91 | 162.89 | 157.82 | 160.87 | 2,181,986 | +2.16(+1.36%) |
Jun 21, 2022 | 157.01 | 159.46 | 156.91 | 158.72 | 2,123,359 | +3.12(+2.00%) |
Jun 17, 2022 | 154.11 | 158.27 | 153.63 | 155.60 | 3,966,396 | +1.41(+0.92%) |
Jun 16, 2022 | 152.84 | 154.92 | 151.05 | 154.19 | 2,044,908 | -0.67(-0.43%) |
Jun 15, 2022 | 155.91 | 156.97 | 152.34 | 154.86 | 1,794,479 | +0.27(+0.17%) |
Jun 14, 2022 | 151.36 | 155.03 | 151.36 | 154.59 | 2,242,602 | +1.79(+1.17%) |
Jun 13, 2022 | 154.51 | 154.54 | 151.19 | 152.80 | 2,332,689 | -5.41(-3.42%) |
Jun 10, 2022 | 160.79 | 161.82 | 158.14 | 158.21 | 1,639,478 | -4.90(-3.00%) |
Jun 09, 2022 | 166.62 | 167.69 | 162.99 | 163.11 | 1,354,773 | -4.70(-2.80%) |
Jun 08, 2022 | 169.58 | 171.04 | 167.69 | 167.81 | 1,337,428 | -2.44(-1.43%) |
Jun 07, 2022 | 167.23 | 170.68 | 167.23 | 170.25 | 1,503,907 | +2.71(+1.62%) |
Jun 06, 2022 | 167.03 | 168.65 | 166.55 | 167.54 | 1,444,251 | +1.96(+1.18%) |
Jun 03, 2022 | 167.30 | 167.58 | 165.20 | 165.58 | 1,233,319 | -3.62(-2.14%) |
Jun 02, 2022 | 164.25 | 169.31 | 163.04 | 169.19 | 1,428,998 | +5.56(+3.40%) |
Jun 01, 2022 | 167.40 | 168.34 | 162.30 | 163.63 | 1,773,143 | -3.83(-2.29%) |
May 31, 2022 | 167.21 | 169.25 | 165.33 | 167.46 | 4,356,515 | -1.15(-0.68%) |
May 27, 2022 | 163.74 | 168.63 | 163.74 | 168.60 | 2,085,482 | +6.07(+3.74%) |
May 26, 2022 | 160.50 | 163.19 | 159.60 | 162.53 | 1,629,433 | +2.81(+1.76%) |
May 25, 2022 | 159.15 | 161.23 | 158.29 | 159.72 | 1,771,517 | -0.02(-0.01%) |
May 24, 2022 | 159.57 | 160.54 | 158.04 | 159.74 | 1,724,314 | +0.05(+0.03%) |
May 23, 2022 | 160.38 | 161.50 | 159.05 | 159.69 | 1,949,185 | +0.43(+0.27%) |
May 20, 2022 | 158.33 | 159.50 | 155.78 | 159.26 | 2,518,792 | +3.85(+2.48%) |
May 19, 2022 | 154.93 | 157.09 | 153.49 | 155.41 | 3,017,866 | -0.23(-0.15%) |
May 18, 2022 | 161.45 | 161.84 | 154.88 | 155.63 | 2,668,270 | -7.42(-4.55%) |
May 17, 2022 | 164.43 | 165.13 | 161.65 | 163.05 | 1,910,694 | +0.91(+0.56%) |
May 16, 2022 | 161.29 | 162.83 | 158.96 | 162.14 | 2,508,616 | +0.17(+0.10%) |
May 13, 2022 | 162.14 | 164.60 | 160.86 | 161.97 | 2,285,737 | +2.20(+1.38%) |
May 12, 2022 | 155.12 | 160.35 | 155.06 | 159.77 | 2,449,261 | +3.12(+1.99%) |
May 11, 2022 | 158.58 | 160.78 | 156.02 | 156.65 | 3,424,814 | -2.69(-1.69%) |
May 10, 2022 | 160.66 | 161.40 | 155.85 | 159.35 | 2,911,033 | +0.82(+0.52%) |
May 09, 2022 | 163.61 | 164.98 | 157.83 | 158.52 | 3,047,392 | -7.25(-4.37%) |
May 06, 2022 | 166.22 | 167.86 | 164.12 | 165.77 | 3,408,803 | -2.20(-1.31%) |
May 05, 2022 | 176.34 | 176.77 | 166.04 | 167.97 | 2,914,447 | -5.30(-3.06%) |
May 04, 2022 | 168.68 | 174.11 | 164.59 | 173.27 | 3,824,638 | +1.69(+0.98%) |
May 03, 2022 | 171.13 | 173.28 | 170.06 | 171.58 | 2,196,878 | +0.46(+0.27%) |