Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 179.25 | 179.92 | 176.98 | 179.60 | 1,780,808 | +0.28(+0.15%) |
Jul 28, 2022 | 174.85 | 180.83 | 174.48 | 179.32 | 1,340,137 | +4.72(+2.70%) |
Jul 27, 2022 | 172.86 | 175.25 | 172.48 | 174.60 | 1,335,493 | +1.07(+0.62%) |
Jul 26, 2022 | 172.05 | 173.89 | 171.15 | 173.53 | 1,377,218 | +1.18(+0.69%) |
Jul 25, 2022 | 175.13 | 175.81 | 171.27 | 172.34 | 1,312,572 | -2.95(-1.68%) |
Jul 22, 2022 | 177.34 | 178.23 | 174.39 | 175.30 | 1,244,736 | -2.38(-1.34%) |
Jul 21, 2022 | 172.93 | 177.82 | 172.93 | 177.68 | 1,909,315 | +4.28(+2.47%) |
Jul 20, 2022 | 174.67 | 175.30 | 172.81 | 173.40 | 1,976,259 | -0.83(-0.48%) |
Jul 19, 2022 | 170.85 | 174.52 | 170.30 | 174.23 | 1,872,391 | +5.56(+3.30%) |
Jul 18, 2022 | 171.69 | 173.12 | 168.19 | 168.67 | 1,868,139 | -2.73(-1.59%) |
Jul 15, 2022 | 170.45 | 172.06 | 170.06 | 171.40 | 2,453,429 | +3.68(+2.20%) |
Jul 14, 2022 | 163.93 | 167.87 | 162.77 | 167.72 | 1,598,662 | +2.93(+1.78%) |
Jul 13, 2022 | 167.34 | 167.90 | 164.04 | 164.79 | 2,313,104 | -5.89(-3.45%) |
Jul 12, 2022 | 173.52 | 175.99 | 170.04 | 170.68 | 1,672,863 | -3.17(-1.82%) |
Jul 11, 2022 | 174.65 | 175.25 | 173.35 | 173.86 | 1,027,141 | -0.92(-0.53%) |
Jul 08, 2022 | 174.31 | 176.24 | 173.90 | 174.78 | 1,325,635 | -1.10(-0.63%) |
Jul 07, 2022 | 174.52 | 176.76 | 174.32 | 175.88 | 1,341,451 | +0.59(+0.34%) |
Jul 06, 2022 | 171.72 | 176.65 | 171.26 | 175.29 | 1,917,857 | +4.17(+2.44%) |
Jul 05, 2022 | 169.18 | 171.16 | 166.50 | 171.12 | 1,887,086 | +0.04(+0.02%) |
Jul 01, 2022 | 168.97 | 171.36 | 167.43 | 171.08 | 1,529,675 | +2.28(+1.35%) |
Jun 30, 2022 | 169.34 | 170.42 | 166.78 | 168.80 | 2,261,348 | -1.99(-1.17%) |
Jun 29, 2022 | 168.91 | 172.00 | 167.09 | 170.79 | 1,687,984 | +3.73(+2.23%) |
Jun 28, 2022 | 169.85 | 171.53 | 166.95 | 167.06 | 1,757,396 | -3.42(-2.00%) |
Jun 27, 2022 | 170.71 | 172.06 | 169.82 | 170.48 | 1,403,686 | -0.99(-0.58%) |
Jun 24, 2022 | 168.91 | 171.54 | 168.31 | 171.47 | 3,314,616 | +5.34(+3.22%) |
Jun 23, 2022 | 163.03 | 166.33 | 162.61 | 166.13 | 1,563,684 | +4.87(+3.02%) |
Jun 22, 2022 | 158.28 | 163.28 | 158.19 | 161.26 | 2,176,808 | +2.16(+1.36%) |
Jun 21, 2022 | 157.39 | 159.84 | 157.28 | 159.10 | 2,118,320 | +3.12(+2.00%) |
Jun 17, 2022 | 154.48 | 158.64 | 154.00 | 155.97 | 3,956,984 | +1.41(+0.91%) |
Jun 16, 2022 | 153.20 | 155.29 | 151.41 | 154.56 | 2,040,056 | -0.67(-0.43%) |
Jun 15, 2022 | 156.28 | 157.35 | 152.70 | 155.23 | 1,790,221 | +0.27(+0.17%) |
Jun 14, 2022 | 151.72 | 155.40 | 151.72 | 154.96 | 2,237,281 | +1.80(+1.17%) |
Jun 13, 2022 | 154.87 | 154.91 | 151.55 | 153.16 | 2,327,153 | -5.42(-3.42%) |
Jun 10, 2022 | 161.17 | 162.21 | 158.51 | 158.59 | 1,635,588 | -4.91(-3.00%) |
Jun 09, 2022 | 167.01 | 168.09 | 163.38 | 163.50 | 1,351,558 | -4.71(-2.80%) |
Jun 08, 2022 | 169.99 | 171.45 | 168.09 | 168.21 | 1,334,254 | -2.44(-1.43%) |
Jun 07, 2022 | 167.63 | 171.09 | 167.63 | 170.65 | 1,500,338 | +2.72(+1.62%) |
Jun 06, 2022 | 167.42 | 169.05 | 166.94 | 167.93 | 1,440,824 | +1.96(+1.18%) |
Jun 03, 2022 | 167.70 | 167.98 | 165.60 | 165.97 | 1,230,392 | -3.62(-2.14%) |
Jun 02, 2022 | 164.65 | 169.71 | 163.43 | 169.59 | 1,425,607 | +5.58(+3.40%) |
Jun 01, 2022 | 167.80 | 168.74 | 162.69 | 164.02 | 1,768,935 | -3.84(-2.29%) |
May 31, 2022 | 167.61 | 169.65 | 165.72 | 167.86 | 4,346,177 | -1.15(-0.68%) |
May 27, 2022 | 164.12 | 169.03 | 164.12 | 169.00 | 2,080,534 | +6.09(+3.74%) |
May 26, 2022 | 160.88 | 163.57 | 159.98 | 162.92 | 1,625,567 | +2.82(+1.76%) |
May 25, 2022 | 159.53 | 161.61 | 158.66 | 160.10 | 1,767,313 | -0.02(-0.01%) |
May 24, 2022 | 159.95 | 160.92 | 158.41 | 160.12 | 1,720,222 | +0.05(+0.03%) |
May 23, 2022 | 160.77 | 161.88 | 159.43 | 160.07 | 1,944,560 | +0.43(+0.27%) |
May 20, 2022 | 158.70 | 159.88 | 156.15 | 159.64 | 2,512,815 | +3.86(+2.48%) |
May 19, 2022 | 155.30 | 157.46 | 153.85 | 155.78 | 3,010,704 | -0.23(-0.14%) |
May 18, 2022 | 161.84 | 162.23 | 155.25 | 156.00 | 2,661,939 | -7.43(-4.55%) |
May 17, 2022 | 164.82 | 165.52 | 162.03 | 163.44 | 1,906,160 | +0.91(+0.56%) |
May 16, 2022 | 161.68 | 163.22 | 159.34 | 162.52 | 2,502,663 | +0.17(+0.10%) |
May 13, 2022 | 162.52 | 164.99 | 161.25 | 162.36 | 2,280,313 | +2.21(+1.38%) |
May 12, 2022 | 155.49 | 160.74 | 155.42 | 160.15 | 2,443,449 | +3.12(+1.99%) |
May 11, 2022 | 158.96 | 161.16 | 156.40 | 157.02 | 3,416,687 | -2.70(-1.69%) |
May 10, 2022 | 161.04 | 161.79 | 156.22 | 159.72 | 2,904,126 | +0.82(+0.52%) |
May 09, 2022 | 164.00 | 165.37 | 158.20 | 158.90 | 3,040,160 | -7.27(-4.37%) |
May 06, 2022 | 166.62 | 168.26 | 164.51 | 166.17 | 3,400,714 | -2.20(-1.31%) |
May 05, 2022 | 176.76 | 177.19 | 166.43 | 168.37 | 2,907,531 | -5.31(-3.06%) |
May 04, 2022 | 169.08 | 174.52 | 164.98 | 173.68 | 3,815,562 | +1.69(+0.98%) |
May 03, 2022 | 171.54 | 173.69 | 170.47 | 171.99 | 2,191,664 | +0.46(+0.27%) |