Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 166.22 | 169.64 | 165.65 | 169.13 | 463,504 | +3.49(+2.11%) |
Jul 28, 2022 | 165.45 | 165.73 | 161.56 | 165.64 | 334,404 | +0.01(+0.01%) |
Jul 27, 2022 | 165.34 | 166.23 | 163.38 | 165.63 | 788,442 | +0.19(+0.12%) |
Jul 26, 2022 | 165.53 | 166.81 | 165.03 | 165.44 | 319,285 | -0.02(-0.01%) |
Jul 25, 2022 | 163.93 | 165.81 | 163.44 | 165.46 | 176,511 | +2.14(+1.31%) |
Jul 22, 2022 | 163.25 | 164.13 | 162.05 | 163.32 | 235,097 | +0.92(+0.57%) |
Jul 21, 2022 | 161.47 | 162.50 | 159.97 | 162.40 | 240,514 | +0.36(+0.22%) |
Jul 20, 2022 | 161.50 | 162.58 | 160.05 | 162.04 | 307,003 | +0.12(+0.07%) |
Jul 19, 2022 | 158.95 | 162.52 | 158.95 | 161.93 | 265,272 | +3.87(+2.45%) |
Jul 18, 2022 | 161.21 | 161.60 | 157.30 | 158.06 | 382,411 | -2.51(-1.56%) |
Jul 15, 2022 | 163.02 | 163.02 | 160.16 | 160.57 | 352,123 | -0.59(-0.36%) |
Jul 14, 2022 | 164.63 | 165.16 | 159.90 | 161.16 | 347,040 | -6.77(-4.03%) |
Jul 13, 2022 | 165.21 | 169.10 | 165.21 | 167.93 | 388,521 | +1.35(+0.81%) |
Jul 12, 2022 | 169.94 | 172.00 | 166.31 | 166.58 | 399,476 | -4.19(-2.46%) |
Jul 11, 2022 | 167.81 | 170.86 | 167.81 | 170.78 | 554,507 | +2.31(+1.37%) |
Jul 08, 2022 | 169.42 | 169.80 | 167.24 | 168.47 | 410,663 | -0.03(-0.02%) |
Jul 07, 2022 | 169.58 | 170.92 | 168.04 | 168.50 | 396,775 | +0.42(+0.25%) |
Jul 06, 2022 | 166.03 | 169.57 | 165.48 | 168.07 | 500,191 | +2.03(+1.22%) |
Jul 05, 2022 | 166.56 | 166.56 | 163.19 | 166.04 | 328,964 | -2.34(-1.39%) |
Jul 01, 2022 | 166.67 | 168.50 | 165.62 | 168.38 | 286,996 | +2.07(+1.24%) |
Jun 30, 2022 | 163.07 | 166.70 | 162.04 | 166.31 | 476,610 | +1.91(+1.16%) |
Jun 29, 2022 | 166.74 | 166.74 | 164.29 | 164.41 | 356,013 | -2.05(-1.23%) |
Jun 28, 2022 | 167.86 | 169.69 | 166.43 | 166.46 | 391,566 | -0.01(-0.01%) |
Jun 27, 2022 | 166.87 | 167.48 | 165.58 | 166.47 | 444,506 | +0.14(+0.09%) |
Jun 24, 2022 | 162.44 | 166.69 | 162.29 | 166.32 | 836,401 | +3.42(+2.10%) |
Jun 23, 2022 | 165.15 | 165.63 | 160.75 | 162.91 | 875,250 | -1.82(-1.10%) |
Jun 22, 2022 | 162.50 | 165.44 | 162.21 | 164.73 | 511,815 | -0.46(-0.28%) |
Jun 21, 2022 | 165.70 | 166.15 | 164.81 | 165.19 | 533,118 | +1.76(+1.08%) |
Jun 17, 2022 | 162.44 | 164.61 | 162.18 | 163.43 | 1,212,918 | +0.74(+0.46%) |
Jun 16, 2022 | 165.00 | 165.53 | 161.99 | 162.69 | 554,425 | -4.00(-2.40%) |
Jun 15, 2022 | 170.49 | 171.47 | 164.29 | 166.69 | 517,237 | -2.66(-1.57%) |
Jun 14, 2022 | 167.96 | 170.38 | 166.07 | 169.35 | 690,973 | +3.19(+1.92%) |
Jun 13, 2022 | 165.09 | 168.39 | 164.61 | 166.16 | 625,398 | -1.16(-0.70%) |
Jun 10, 2022 | 168.94 | 169.97 | 167.29 | 167.32 | 459,414 | -4.68(-2.72%) |
Jun 09, 2022 | 175.70 | 176.12 | 171.99 | 172.00 | 314,813 | -3.59(-2.04%) |
Jun 08, 2022 | 177.38 | 178.08 | 175.31 | 175.59 | 321,235 | -2.97(-1.66%) |
Jun 07, 2022 | 176.08 | 178.94 | 175.85 | 178.56 | 426,512 | +2.31(+1.31%) |
Jun 06, 2022 | 174.60 | 176.46 | 173.61 | 176.25 | 361,304 | +2.69(+1.55%) |
Jun 03, 2022 | 172.48 | 174.34 | 171.21 | 173.57 | 430,043 | +0.44(+0.26%) |
Jun 02, 2022 | 171.61 | 173.15 | 170.02 | 173.13 | 437,141 | +1.64(+0.95%) |
Jun 01, 2022 | 170.33 | 172.12 | 167.88 | 171.49 | 600,237 | +1.48(+0.87%) |
May 31, 2022 | 172.76 | 173.86 | 169.76 | 170.01 | 1,611,555 | -4.54(-2.60%) |
May 27, 2022 | 172.66 | 174.55 | 172.20 | 174.55 | 495,110 | +1.96(+1.14%) |
May 26, 2022 | 175.49 | 175.49 | 172.01 | 172.59 | 480,940 | -1.17(-0.67%) |
May 25, 2022 | 172.96 | 175.42 | 172.00 | 173.76 | 584,768 | +0.50(+0.29%) |
May 24, 2022 | 170.91 | 174.08 | 169.97 | 173.26 | 603,101 | +2.17(+1.27%) |
May 23, 2022 | 171.29 | 172.49 | 170.22 | 171.09 | 563,101 | +2.22(+1.32%) |
May 20, 2022 | 173.97 | 174.41 | 166.72 | 168.87 | 633,332 | -4.09(-2.37%) |
May 19, 2022 | 177.61 | 178.64 | 171.75 | 172.96 | 614,026 | -6.14(-3.43%) |
May 18, 2022 | 176.34 | 180.28 | 175.76 | 179.11 | 502,674 | +2.31(+1.31%) |
May 17, 2022 | 175.06 | 176.81 | 173.18 | 176.80 | 504,750 | +3.80(+2.19%) |
May 16, 2022 | 174.10 | 174.46 | 171.82 | 173.00 | 341,580 | -1.09(-0.63%) |
May 13, 2022 | 172.48 | 174.46 | 172.22 | 174.09 | 323,561 | +2.18(+1.27%) |
May 12, 2022 | 172.76 | 173.63 | 169.03 | 171.92 | 456,864 | -1.12(-0.65%) |
May 11, 2022 | 174.93 | 177.80 | 172.83 | 173.04 | 526,525 | -1.23(-0.70%) |
May 10, 2022 | 174.08 | 176.14 | 170.83 | 174.26 | 629,569 | +0.79(+0.46%) |
May 09, 2022 | 179.14 | 180.17 | 172.62 | 173.47 | 532,300 | -7.29(-4.04%) |
May 06, 2022 | 181.14 | 182.82 | 179.48 | 180.76 | 589,599 | -0.81(-0.45%) |
May 05, 2022 | 178.19 | 182.69 | 178.19 | 181.58 | 520,013 | +2.45(+1.37%) |
May 04, 2022 | 174.75 | 179.35 | 171.04 | 179.12 | 612,622 | +3.63(+2.07%) |
May 03, 2022 | 174.26 | 177.70 | 174.15 | 175.49 | 458,495 | +2.15(+1.24%) |