Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 174.06 | 175.35 | 172.33 | 174.13 | 798,778 | +1.63(+0.95%) |
Jul 28, 2022 | 163.84 | 172.67 | 163.53 | 172.50 | 936,153 | +7.49(+4.54%) |
Jul 27, 2022 | 162.85 | 165.13 | 162.31 | 165.01 | 765,153 | +2.16(+1.32%) |
Jul 26, 2022 | 162.04 | 163.69 | 162.04 | 162.85 | 397,159 | +0.43(+0.27%) |
Jul 25, 2022 | 162.84 | 164.48 | 161.74 | 162.42 | 503,795 | -0.76(-0.47%) |
Jul 22, 2022 | 162.24 | 164.56 | 161.20 | 163.18 | 509,515 | +1.55(+0.96%) |
Jul 21, 2022 | 160.51 | 162.03 | 160.10 | 161.64 | 624,293 | +0.90(+0.56%) |
Jul 20, 2022 | 159.92 | 161.74 | 159.10 | 160.74 | 494,360 | +0.42(+0.26%) |
Jul 19, 2022 | 157.32 | 160.77 | 156.42 | 160.31 | 922,076 | +4.26(+2.73%) |
Jul 18, 2022 | 157.56 | 158.40 | 155.40 | 156.05 | 527,429 | -0.98(-0.63%) |
Jul 15, 2022 | 157.18 | 158.34 | 155.45 | 157.03 | 520,902 | +2.06(+1.33%) |
Jul 14, 2022 | 154.59 | 156.36 | 154.37 | 154.97 | 471,175 | -2.16(-1.37%) |
Jul 13, 2022 | 156.35 | 158.09 | 154.45 | 157.13 | 402,069 | -0.71(-0.45%) |
Jul 12, 2022 | 156.34 | 159.52 | 156.34 | 157.83 | 635,414 | +0.22(+0.14%) |
Jul 11, 2022 | 157.55 | 158.62 | 156.70 | 157.61 | 282,107 | -0.44(-0.28%) |
Jul 08, 2022 | 158.77 | 160.50 | 157.28 | 158.05 | 543,038 | -1.09(-0.68%) |
Jul 07, 2022 | 160.35 | 161.29 | 158.50 | 159.14 | 595,883 | -0.70(-0.44%) |
Jul 06, 2022 | 160.95 | 162.04 | 159.29 | 159.84 | 777,599 | -0.08(-0.05%) |
Jul 05, 2022 | 162.22 | 162.63 | 157.37 | 159.92 | 694,751 | -3.36(-2.06%) |
Jul 01, 2022 | 162.29 | 163.63 | 160.46 | 163.28 | 669,613 | +0.73(+0.45%) |
Jun 30, 2022 | 160.47 | 164.98 | 159.24 | 162.55 | 1,103,116 | +1.38(+0.85%) |
Jun 29, 2022 | 160.15 | 161.78 | 159.30 | 161.18 | 534,596 | -0.06(-0.04%) |
Jun 28, 2022 | 162.17 | 163.99 | 161.01 | 161.24 | 603,235 | -0.34(-0.21%) |
Jun 27, 2022 | 160.20 | 164.36 | 159.61 | 161.58 | 564,266 | +1.02(+0.64%) |
Jun 24, 2022 | 158.94 | 160.74 | 157.63 | 160.56 | 1,031,111 | +2.23(+1.41%) |
Jun 23, 2022 | 155.60 | 158.65 | 155.42 | 158.33 | 736,346 | +3.74(+2.42%) |
Jun 22, 2022 | 150.74 | 156.23 | 150.74 | 154.59 | 879,215 | +2.26(+1.48%) |
Jun 21, 2022 | 152.16 | 154.91 | 151.81 | 152.32 | 589,657 | +1.06(+0.70%) |
Jun 17, 2022 | 151.15 | 154.04 | 150.67 | 151.26 | 1,392,072 | +0.85(+0.56%) |
Jun 16, 2022 | 148.44 | 151.34 | 147.98 | 150.42 | 660,961 | -0.73(-0.48%) |
Jun 15, 2022 | 150.12 | 152.88 | 147.83 | 151.14 | 863,135 | +2.22(+1.49%) |
Jun 14, 2022 | 150.03 | 151.27 | 148.14 | 148.93 | 601,489 | -0.74(-0.49%) |
Jun 13, 2022 | 153.71 | 155.14 | 148.83 | 149.66 | 572,201 | -6.83(-4.37%) |
Jun 10, 2022 | 155.41 | 158.14 | 154.29 | 156.49 | 608,599 | -0.72(-0.46%) |
Jun 09, 2022 | 161.72 | 161.77 | 157.02 | 157.21 | 565,368 | -4.49(-2.78%) |
Jun 08, 2022 | 165.13 | 165.13 | 160.74 | 161.71 | 520,123 | -3.87(-2.34%) |
Jun 07, 2022 | 161.74 | 165.73 | 161.18 | 165.58 | 555,853 | +3.42(+2.11%) |
Jun 06, 2022 | 167.28 | 167.51 | 162.00 | 162.16 | 695,841 | -4.54(-2.72%) |
Jun 03, 2022 | 167.22 | 168.36 | 165.59 | 166.70 | 437,757 | -1.68(-1.00%) |
Jun 02, 2022 | 166.90 | 168.66 | 164.20 | 168.39 | 677,506 | +1.09(+0.65%) |
Jun 01, 2022 | 168.69 | 169.52 | 164.68 | 167.30 | 1,058,177 | -1.15(-0.68%) |
May 31, 2022 | 169.03 | 170.29 | 168.11 | 168.44 | 1,149,022 | -2.62(-1.53%) |
May 27, 2022 | 168.13 | 171.96 | 168.13 | 171.07 | 1,035,758 | +3.14(+1.87%) |
May 26, 2022 | 169.44 | 170.18 | 167.47 | 167.93 | 643,006 | -0.20(-0.12%) |
May 25, 2022 | 167.37 | 169.32 | 166.38 | 168.13 | 797,228 | +0.22(+0.13%) |
May 24, 2022 | 165.66 | 168.25 | 164.08 | 167.90 | 830,755 | +2.10(+1.27%) |
May 23, 2022 | 164.89 | 166.62 | 162.36 | 165.80 | 668,390 | +2.65(+1.63%) |
May 20, 2022 | 163.04 | 163.32 | 160.59 | 163.15 | 1,180,048 | +1.72(+1.07%) |
May 19, 2022 | 160.53 | 162.02 | 159.49 | 161.43 | 974,696 | +0.32(+0.20%) |
May 18, 2022 | 164.62 | 165.34 | 160.48 | 161.10 | 812,682 | -3.20(-1.95%) |
May 17, 2022 | 166.16 | 166.68 | 163.31 | 164.30 | 832,757 | -0.50(-0.30%) |
May 16, 2022 | 167.40 | 168.33 | 164.60 | 164.80 | 680,836 | -2.48(-1.49%) |
May 13, 2022 | 166.05 | 167.34 | 163.46 | 167.29 | 613,599 | +2.24(+1.36%) |
May 12, 2022 | 165.15 | 166.16 | 162.77 | 165.05 | 809,835 | +0.23(+0.14%) |
May 11, 2022 | 162.54 | 166.63 | 162.25 | 164.81 | 876,349 | +2.62(+1.62%) |
May 10, 2022 | 167.17 | 168.51 | 162.00 | 162.19 | 845,769 | -3.03(-1.84%) |
May 09, 2022 | 170.00 | 170.90 | 164.62 | 165.22 | 506,734 | -6.52(-3.80%) |
May 06, 2022 | 172.17 | 173.19 | 169.76 | 171.75 | 604,073 | -1.68(-0.97%) |
May 05, 2022 | 177.03 | 177.53 | 172.01 | 173.43 | 644,050 | -3.67(-2.07%) |
May 04, 2022 | 176.57 | 177.39 | 171.92 | 177.10 | 774,359 | +0.53(+0.30%) |
May 03, 2022 | 177.15 | 179.31 | 175.35 | 176.57 | 584,273 | -0.05(-0.03%) |