Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 163.92 | 164.92 | 163.09 | 164.61 | 6,842,528 | +0.30(+0.18%) |
Jul 28, 2022 | 163.55 | 166.09 | 161.70 | 164.31 | 5,844,329 | +0.94(+0.58%) |
Jul 27, 2022 | 162.82 | 164.21 | 161.41 | 163.36 | 4,936,788 | -0.45(-0.28%) |
Jul 26, 2022 | 162.76 | 165.04 | 162.69 | 163.81 | 4,797,906 | +1.15(+0.71%) |
Jul 25, 2022 | 162.34 | 163.15 | 161.97 | 162.66 | 4,703,969 | +0.32(+0.20%) |
Jul 22, 2022 | 161.85 | 162.69 | 161.34 | 162.34 | 4,513,413 | +0.76(+0.47%) |
Jul 21, 2022 | 160.39 | 161.65 | 160.13 | 161.58 | 6,073,906 | +0.57(+0.35%) |
Jul 20, 2022 | 162.42 | 162.75 | 160.12 | 161.01 | 7,903,766 | -0.92(-0.57%) |
Jul 19, 2022 | 166.31 | 166.71 | 160.23 | 161.94 | 14,053,701 | -2.40(-1.46%) |
Jul 18, 2022 | 167.64 | 168.07 | 164.03 | 164.33 | 8,059,406 | -3.77(-2.24%) |
Jul 15, 2022 | 167.62 | 168.37 | 166.52 | 168.11 | 6,033,871 | +2.41(+1.45%) |
Jul 14, 2022 | 162.73 | 166.01 | 162.51 | 165.70 | 5,682,395 | +0.23(+0.14%) |
Jul 13, 2022 | 165.68 | 166.31 | 164.59 | 165.47 | 5,609,292 | -0.39(-0.23%) |
Jul 12, 2022 | 167.87 | 168.31 | 165.24 | 165.86 | 4,992,428 | -2.36(-1.40%) |
Jul 11, 2022 | 167.61 | 168.85 | 167.44 | 168.22 | 3,864,860 | +0.07(+0.04%) |
Jul 08, 2022 | 168.20 | 169.77 | 167.67 | 168.15 | 4,058,940 | -0.21(-0.12%) |
Jul 07, 2022 | 167.76 | 168.94 | 167.43 | 168.36 | 6,086,241 | +0.19(+0.11%) |
Jul 06, 2022 | 167.96 | 169.25 | 167.33 | 168.17 | 5,656,869 | +0.15(+0.09%) |
Jul 05, 2022 | 168.67 | 168.95 | 164.69 | 168.02 | 6,024,394 | -1.30(-0.77%) |
Jul 01, 2022 | 167.37 | 169.51 | 166.65 | 169.32 | 5,851,622 | +1.90(+1.13%) |
Jun 30, 2022 | 166.81 | 168.16 | 165.09 | 167.43 | 11,430,607 | +0.49(+0.29%) |
Jun 29, 2022 | 167.15 | 168.17 | 166.41 | 166.94 | 7,543,027 | +0.05(+0.03%) |
Jun 28, 2022 | 171.82 | 172.58 | 166.29 | 166.89 | 9,835,104 | -4.89(-2.84%) |
Jun 27, 2022 | 171.32 | 172.94 | 171.19 | 171.78 | 6,264,809 | -0.16(-0.09%) |
Jun 24, 2022 | 170.51 | 172.16 | 169.75 | 171.94 | 9,939,051 | +2.48(+1.46%) |
Jun 23, 2022 | 166.95 | 169.60 | 166.49 | 169.46 | 10,839,027 | +3.70(+2.23%) |
Jun 22, 2022 | 162.23 | 167.81 | 161.94 | 165.76 | 11,231,157 | +2.58(+1.58%) |
Jun 21, 2022 | 161.05 | 163.98 | 159.93 | 163.18 | 8,724,418 | +3.35(+2.09%) |
Jun 17, 2022 | 160.94 | 162.42 | 159.63 | 159.83 | 13,238,590 | -0.59(-0.36%) |
Jun 16, 2022 | 158.83 | 160.54 | 157.90 | 160.42 | 7,481,374 | +0.09(+0.05%) |
Jun 15, 2022 | 160.00 | 161.70 | 159.08 | 160.33 | 8,265,819 | +1.70(+1.07%) |
Jun 14, 2022 | 161.34 | 161.39 | 157.76 | 158.64 | 7,545,196 | -2.47(-1.53%) |
Jun 13, 2022 | 160.42 | 162.47 | 160.42 | 161.11 | 8,478,587 | -1.64(-1.01%) |
Jun 10, 2022 | 162.39 | 164.09 | 160.93 | 162.75 | 7,048,253 | -1.09(-0.67%) |
Jun 09, 2022 | 167.14 | 168.50 | 163.78 | 163.84 | 5,842,133 | -3.37(-2.01%) |
Jun 08, 2022 | 167.98 | 169.26 | 166.76 | 167.21 | 4,594,024 | -1.00(-0.59%) |
Jun 07, 2022 | 166.93 | 169.12 | 166.38 | 168.21 | 5,775,912 | +1.83(+1.10%) |
Jun 06, 2022 | 167.14 | 168.36 | 166.00 | 166.38 | 5,710,878 | -0.02(-0.01%) |
Jun 03, 2022 | 167.01 | 168.52 | 166.14 | 166.40 | 4,489,192 | -0.69(-0.41%) |
Jun 02, 2022 | 167.64 | 167.71 | 164.67 | 167.09 | 9,188,091 | -0.53(-0.32%) |
Jun 01, 2022 | 168.97 | 169.21 | 165.91 | 167.62 | 5,487,111 | -1.72(-1.01%) |
May 31, 2022 | 167.89 | 169.94 | 165.07 | 169.33 | 17,341,434 | -1.47(-0.86%) |
May 27, 2022 | 169.55 | 170.87 | 168.11 | 170.80 | 6,206,200 | +1.54(+0.91%) |
May 26, 2022 | 170.72 | 170.72 | 168.46 | 169.27 | 7,313,123 | -0.15(-0.09%) |
May 25, 2022 | 170.28 | 171.24 | 168.89 | 169.42 | 6,953,979 | -1.68(-0.98%) |
May 24, 2022 | 169.07 | 171.42 | 168.93 | 171.10 | 6,806,276 | +1.85(+1.09%) |
May 23, 2022 | 167.51 | 169.71 | 167.38 | 169.25 | 7,461,186 | +3.39(+2.04%) |
May 20, 2022 | 163.87 | 166.03 | 163.12 | 165.86 | 8,019,883 | +2.85(+1.75%) |
May 19, 2022 | 163.74 | 163.82 | 161.84 | 163.01 | 7,335,346 | -1.46(-0.89%) |
May 18, 2022 | 167.60 | 168.10 | 164.16 | 164.47 | 9,180,387 | -3.11(-1.86%) |
May 17, 2022 | 167.49 | 168.41 | 165.50 | 167.59 | 6,145,833 | +0.69(+0.42%) |
May 16, 2022 | 165.74 | 167.88 | 165.10 | 166.89 | 5,886,533 | +1.15(+0.70%) |
May 13, 2022 | 167.47 | 167.65 | 164.76 | 165.74 | 8,250,543 | -0.96(-0.57%) |
May 12, 2022 | 165.38 | 166.77 | 163.73 | 166.69 | 7,359,348 | +1.63(+0.99%) |
May 11, 2022 | 164.91 | 167.12 | 164.83 | 165.06 | 6,550,202 | -0.90(-0.54%) |
May 10, 2022 | 167.03 | 167.92 | 165.41 | 165.96 | 8,735,518 | -0.22(-0.14%) |
May 09, 2022 | 164.43 | 167.34 | 163.62 | 166.19 | 8,394,859 | +0.90(+0.54%) |
May 06, 2022 | 164.14 | 165.68 | 163.72 | 165.29 | 6,865,336 | -0.37(-0.22%) |
May 05, 2022 | 168.15 | 168.42 | 164.26 | 165.66 | 7,563,104 | -3.22(-1.91%) |
May 04, 2022 | 166.96 | 169.16 | 166.02 | 168.88 | 6,320,216 | +1.79(+1.07%) |
May 03, 2022 | 167.57 | 169.28 | 166.52 | 167.09 | 7,005,977 | -0.33(-0.20%) |