Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 181.12 | 181.12 | 171.31 | 175.35 | 1,169,855 | +2.87(+1.66%) |
Jul 28, 2022 | 170.15 | 173.21 | 167.68 | 172.48 | 881,526 | +2.69(+1.59%) |
Jul 27, 2022 | 167.33 | 170.16 | 167.33 | 169.79 | 1,227,531 | +3.25(+1.95%) |
Jul 26, 2022 | 166.35 | 167.10 | 165.35 | 166.54 | 919,239 | +0.27(+0.16%) |
Jul 25, 2022 | 165.09 | 166.70 | 164.68 | 166.26 | 567,735 | +1.45(+0.88%) |
Jul 22, 2022 | 166.82 | 167.25 | 163.69 | 164.81 | 536,456 | -1.34(-0.81%) |
Jul 21, 2022 | 163.69 | 166.68 | 163.18 | 166.15 | 713,005 | +2.97(+1.82%) |
Jul 20, 2022 | 163.59 | 163.77 | 161.68 | 163.19 | 497,431 | +0.05(+0.03%) |
Jul 19, 2022 | 159.99 | 163.42 | 159.81 | 163.14 | 692,887 | +4.55(+2.87%) |
Jul 18, 2022 | 162.95 | 163.33 | 158.06 | 158.59 | 499,470 | -3.79(-2.33%) |
Jul 15, 2022 | 162.02 | 162.92 | 161.37 | 162.38 | 703,707 | +2.95(+1.85%) |
Jul 14, 2022 | 158.29 | 160.00 | 157.34 | 159.43 | 695,442 | -1.88(-1.17%) |
Jul 13, 2022 | 159.45 | 162.43 | 159.00 | 161.31 | 844,261 | -0.16(-0.10%) |
Jul 12, 2022 | 162.22 | 164.72 | 160.69 | 161.47 | 701,503 | -1.00(-0.61%) |
Jul 11, 2022 | 162.68 | 163.93 | 162.08 | 162.47 | 472,960 | -0.90(-0.55%) |
Jul 08, 2022 | 164.03 | 164.87 | 162.78 | 163.37 | 465,564 | -0.53(-0.32%) |
Jul 07, 2022 | 165.22 | 166.40 | 163.40 | 163.90 | 553,630 | -1.02(-0.62%) |
Jul 06, 2022 | 163.13 | 166.10 | 162.67 | 164.92 | 741,922 | +2.22(+1.37%) |
Jul 05, 2022 | 159.60 | 162.86 | 158.62 | 162.70 | 633,339 | +1.41(+0.87%) |
Jul 01, 2022 | 159.79 | 161.48 | 158.83 | 161.28 | 659,428 | +1.56(+0.98%) |
Jun 30, 2022 | 158.68 | 160.57 | 157.89 | 159.73 | 895,001 | -0.16(-0.10%) |
Jun 29, 2022 | 160.32 | 161.15 | 159.59 | 159.88 | 893,263 | +0.02(+0.01%) |
Jun 28, 2022 | 162.64 | 163.98 | 159.25 | 159.87 | 956,288 | -2.01(-1.24%) |
Jun 27, 2022 | 162.07 | 162.65 | 159.82 | 161.87 | 671,688 | -0.02(-0.01%) |
Jun 24, 2022 | 157.86 | 162.28 | 157.86 | 161.89 | 1,485,000 | +5.10(+3.26%) |
Jun 23, 2022 | 155.08 | 157.02 | 153.99 | 156.79 | 781,610 | +2.67(+1.74%) |
Jun 22, 2022 | 150.44 | 155.94 | 150.29 | 154.11 | 884,360 | +2.06(+1.35%) |
Jun 21, 2022 | 148.49 | 152.75 | 148.46 | 152.06 | 1,062,765 | +5.39(+3.67%) |
Jun 17, 2022 | 146.23 | 148.47 | 145.35 | 146.67 | 2,048,351 | +0.65(+0.44%) |
Jun 16, 2022 | 146.98 | 147.85 | 145.23 | 146.02 | 1,089,229 | -3.62(-2.42%) |
Jun 15, 2022 | 151.85 | 153.67 | 147.28 | 149.65 | 913,596 | -0.47(-0.31%) |
Jun 14, 2022 | 149.08 | 150.86 | 148.62 | 150.12 | 807,507 | +1.62(+1.09%) |
Jun 13, 2022 | 146.62 | 151.19 | 146.46 | 148.50 | 934,829 | -1.39(-0.93%) |
Jun 10, 2022 | 151.18 | 151.47 | 149.78 | 149.89 | 781,165 | -3.88(-2.52%) |
Jun 09, 2022 | 157.75 | 158.13 | 153.62 | 153.77 | 769,911 | -4.13(-2.62%) |
Jun 08, 2022 | 159.27 | 160.11 | 157.57 | 157.91 | 476,873 | -2.33(-1.46%) |
Jun 07, 2022 | 157.09 | 160.47 | 157.02 | 160.24 | 697,831 | +1.53(+0.96%) |
Jun 06, 2022 | 160.40 | 161.52 | 158.49 | 158.71 | 792,256 | -0.21(-0.13%) |
Jun 03, 2022 | 159.21 | 159.76 | 158.32 | 158.91 | 551,089 | -2.12(-1.31%) |
Jun 02, 2022 | 157.25 | 161.15 | 154.81 | 161.03 | 974,220 | +4.28(+2.73%) |
Jun 01, 2022 | 158.55 | 159.11 | 155.48 | 156.75 | 962,041 | -1.40(-0.88%) |
May 31, 2022 | 161.07 | 161.07 | 157.79 | 158.15 | 1,506,460 | -3.61(-2.23%) |
May 27, 2022 | 157.94 | 161.77 | 157.94 | 161.76 | 734,309 | +4.51(+2.87%) |
May 26, 2022 | 155.42 | 158.20 | 154.97 | 157.25 | 717,431 | +3.45(+2.24%) |
May 25, 2022 | 153.95 | 154.63 | 152.13 | 153.80 | 1,041,969 | -0.26(-0.17%) |
May 24, 2022 | 153.97 | 154.67 | 151.27 | 154.06 | 600,838 | -0.75(-0.49%) |
May 23, 2022 | 152.88 | 155.20 | 149.90 | 154.82 | 899,739 | +3.45(+2.28%) |
May 20, 2022 | 152.64 | 152.85 | 146.96 | 151.37 | 1,067,409 | -0.24(-0.16%) |
May 19, 2022 | 151.68 | 152.94 | 149.40 | 151.61 | 779,146 | -1.43(-0.93%) |
May 18, 2022 | 159.10 | 159.63 | 152.70 | 153.04 | 691,049 | -7.28(-4.54%) |
May 17, 2022 | 158.96 | 160.80 | 157.98 | 160.32 | 1,156,859 | +2.96(+1.88%) |
May 16, 2022 | 158.12 | 158.74 | 156.84 | 157.36 | 649,213 | -0.86(-0.54%) |
May 13, 2022 | 154.92 | 158.87 | 154.49 | 158.22 | 970,611 | +4.43(+2.88%) |
May 12, 2022 | 153.64 | 155.71 | 151.14 | 153.79 | 829,194 | -0.29(-0.19%) |
May 11, 2022 | 154.16 | 157.47 | 153.63 | 154.08 | 933,295 | -0.46(-0.30%) |
May 10, 2022 | 158.56 | 159.35 | 154.01 | 154.54 | 1,787,568 | -1.90(-1.21%) |
May 09, 2022 | 159.15 | 159.15 | 155.79 | 156.44 | 1,029,292 | -4.19(-2.61%) |
May 06, 2022 | 159.96 | 161.74 | 157.99 | 160.63 | 967,183 | -0.50(-0.31%) |
May 05, 2022 | 164.77 | 165.56 | 159.47 | 161.12 | 839,502 | -5.25(-3.16%) |
May 04, 2022 | 161.18 | 166.62 | 159.77 | 166.38 | 756,833 | +4.75(+2.94%) |
May 03, 2022 | 163.01 | 165.95 | 161.25 | 161.63 | 976,834 | -0.33(-0.20%) |