Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 174.45 | 177.88 | 173.76 | 177.37 | 985,923 | +3.30(+1.90%) |
Jul 28, 2022 | 171.32 | 174.35 | 170.37 | 174.07 | 724,201 | +3.27(+1.92%) |
Jul 27, 2022 | 167.01 | 171.67 | 166.50 | 170.79 | 551,636 | +4.59(+2.76%) |
Jul 26, 2022 | 166.86 | 167.28 | 165.54 | 166.20 | 638,110 | -0.33(-0.20%) |
Jul 25, 2022 | 167.16 | 167.32 | 165.32 | 166.53 | 278,915 | +0.33(+0.20%) |
Jul 22, 2022 | 167.35 | 167.82 | 164.72 | 166.20 | 726,695 | -1.12(-0.67%) |
Jul 21, 2022 | 165.13 | 167.49 | 164.70 | 167.33 | 467,374 | +1.99(+1.21%) |
Jul 20, 2022 | 163.36 | 165.76 | 162.46 | 165.33 | 464,715 | +1.64(+1.00%) |
Jul 19, 2022 | 158.34 | 163.91 | 158.34 | 163.69 | 654,275 | +7.68(+4.92%) |
Jul 18, 2022 | 157.99 | 159.78 | 155.46 | 156.01 | 472,506 | -1.80(-1.14%) |
Jul 15, 2022 | 156.41 | 157.99 | 155.93 | 157.81 | 523,307 | +2.68(+1.73%) |
Jul 14, 2022 | 154.11 | 155.90 | 152.00 | 155.13 | 524,273 | +0.46(+0.30%) |
Jul 13, 2022 | 152.23 | 155.20 | 151.07 | 154.67 | 496,920 | +0.10(+0.06%) |
Jul 12, 2022 | 155.53 | 157.37 | 153.70 | 154.57 | 481,338 | -0.38(-0.25%) |
Jul 11, 2022 | 157.13 | 157.27 | 154.81 | 154.96 | 384,050 | -2.87(-1.82%) |
Jul 08, 2022 | 155.52 | 157.99 | 154.64 | 157.83 | 419,711 | +1.67(+1.07%) |
Jul 07, 2022 | 155.84 | 157.29 | 155.61 | 156.16 | 604,452 | +1.62(+1.05%) |
Jul 06, 2022 | 154.85 | 155.89 | 153.45 | 154.54 | 475,897 | +0.40(+0.26%) |
Jul 05, 2022 | 150.29 | 154.26 | 148.92 | 154.13 | 718,278 | +0.73(+0.48%) |
Jul 01, 2022 | 152.82 | 155.55 | 150.69 | 153.40 | 817,868 | -0.55(-0.36%) |
Jun 30, 2022 | 152.44 | 155.20 | 151.26 | 153.95 | 815,890 | -0.51(-0.33%) |
Jun 29, 2022 | 155.72 | 155.72 | 152.81 | 154.46 | 563,677 | -1.26(-0.81%) |
Jun 28, 2022 | 161.92 | 163.02 | 155.48 | 155.72 | 697,127 | -6.26(-3.87%) |
Jun 27, 2022 | 161.22 | 162.55 | 159.09 | 161.98 | 545,087 | +1.41(+0.88%) |
Jun 24, 2022 | 156.11 | 160.60 | 156.11 | 160.57 | 1,219,752 | +6.08(+3.93%) |
Jun 23, 2022 | 156.95 | 157.38 | 153.38 | 154.50 | 719,608 | -1.47(-0.95%) |
Jun 22, 2022 | 154.49 | 157.16 | 152.93 | 155.97 | 581,792 | -0.20(-0.13%) |
Jun 21, 2022 | 154.79 | 156.50 | 154.07 | 156.17 | 658,477 | +3.55(+2.32%) |
Jun 17, 2022 | 153.75 | 154.66 | 150.60 | 152.62 | 1,151,394 | +0.25(+0.17%) |
Jun 16, 2022 | 156.41 | 156.59 | 151.18 | 152.37 | 780,901 | -7.73(-4.83%) |
Jun 15, 2022 | 159.64 | 162.87 | 157.84 | 160.10 | 596,246 | +1.32(+0.83%) |
Jun 14, 2022 | 157.47 | 159.12 | 156.69 | 158.78 | 778,257 | +1.58(+1.01%) |
Jun 13, 2022 | 159.75 | 162.05 | 156.71 | 157.19 | 1,066,385 | -6.31(-3.86%) |
Jun 10, 2022 | 166.79 | 167.66 | 163.49 | 163.51 | 716,117 | -6.11(-3.60%) |
Jun 09, 2022 | 170.04 | 172.55 | 168.91 | 169.61 | 735,822 | -0.73(-0.43%) |
Jun 08, 2022 | 173.17 | 173.17 | 169.06 | 170.34 | 489,946 | -3.67(-2.11%) |
Jun 07, 2022 | 170.34 | 174.43 | 169.93 | 174.02 | 572,000 | +2.32(+1.35%) |
Jun 06, 2022 | 172.89 | 174.78 | 171.57 | 171.70 | 868,279 | +0.14(+0.08%) |
Jun 03, 2022 | 170.17 | 172.00 | 169.61 | 171.57 | 549,813 | -0.53(-0.31%) |
Jun 02, 2022 | 167.83 | 172.26 | 166.62 | 172.09 | 585,788 | +4.81(+2.87%) |
Jun 01, 2022 | 166.53 | 168.18 | 164.81 | 167.29 | 812,414 | +1.32(+0.79%) |
May 31, 2022 | 166.32 | 167.85 | 164.16 | 165.97 | 2,289,751 | -1.21(-0.72%) |
May 27, 2022 | 164.48 | 167.18 | 164.42 | 167.18 | 518,661 | +4.47(+2.75%) |
May 26, 2022 | 159.33 | 163.39 | 158.25 | 162.70 | 795,490 | +5.14(+3.26%) |
May 25, 2022 | 154.12 | 158.66 | 154.12 | 157.56 | 1,393,799 | +2.39(+1.54%) |
May 24, 2022 | 156.18 | 156.75 | 152.54 | 155.17 | 975,787 | -1.90(-1.21%) |
May 23, 2022 | 157.65 | 158.91 | 154.85 | 157.07 | 869,997 | +1.02(+0.66%) |
May 20, 2022 | 158.98 | 159.18 | 151.36 | 156.04 | 769,378 | -1.70(-1.08%) |
May 19, 2022 | 158.30 | 159.95 | 154.79 | 157.75 | 974,728 | -1.73(-1.09%) |
May 18, 2022 | 166.81 | 167.70 | 158.59 | 159.48 | 704,113 | -8.69(-5.17%) |
May 17, 2022 | 167.34 | 168.81 | 166.19 | 168.17 | 486,501 | +3.39(+2.06%) |
May 16, 2022 | 164.00 | 166.24 | 162.25 | 164.78 | 743,898 | -0.17(-0.10%) |
May 13, 2022 | 163.53 | 166.30 | 163.10 | 164.95 | 766,111 | +2.48(+1.53%) |
May 12, 2022 | 159.01 | 163.55 | 159.01 | 162.46 | 885,251 | +2.28(+1.42%) |
May 11, 2022 | 162.67 | 166.02 | 159.78 | 160.18 | 869,609 | -2.05(-1.26%) |
May 10, 2022 | 163.90 | 165.31 | 160.02 | 162.23 | 794,017 | +1.70(+1.06%) |
May 09, 2022 | 163.43 | 165.20 | 159.81 | 160.53 | 762,372 | -5.67(-3.41%) |
May 06, 2022 | 165.83 | 167.51 | 162.64 | 166.19 | 813,564 | -0.57(-0.34%) |
May 05, 2022 | 170.61 | 172.05 | 164.25 | 166.77 | 1,222,209 | -5.75(-3.33%) |
May 04, 2022 | 164.62 | 172.96 | 164.62 | 172.51 | 1,668,388 | +9.18(+5.62%) |
May 03, 2022 | 160.53 | 164.25 | 159.62 | 163.33 | 1,351,598 | +3.46(+2.16%) |