Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 159.62 | 162.25 | 158.70 | 161.55 | 211,059 | +2.00(+1.25%) |
Jul 28, 2022 | 156.85 | 159.64 | 156.28 | 159.56 | 259,950 | +4.08(+2.63%) |
Jul 27, 2022 | 154.16 | 159.12 | 151.99 | 155.47 | 396,403 | -1.68(-1.07%) |
Jul 26, 2022 | 156.18 | 157.79 | 155.82 | 157.15 | 204,266 | +0.97(+0.62%) |
Jul 25, 2022 | 154.98 | 157.45 | 154.16 | 156.18 | 221,849 | +1.20(+0.78%) |
Jul 22, 2022 | 154.44 | 156.44 | 153.80 | 154.98 | 176,342 | +1.74(+1.14%) |
Jul 21, 2022 | 151.24 | 153.88 | 150.69 | 153.24 | 231,776 | +2.41(+1.60%) |
Jul 20, 2022 | 150.86 | 153.34 | 150.23 | 150.83 | 199,046 | +0.05(+0.03%) |
Jul 19, 2022 | 147.42 | 150.91 | 146.76 | 150.78 | 153,633 | +5.24(+3.60%) |
Jul 18, 2022 | 147.79 | 148.41 | 144.85 | 145.54 | 191,658 | -1.41(-0.96%) |
Jul 15, 2022 | 146.74 | 148.16 | 145.44 | 146.96 | 238,257 | +2.98(+2.07%) |
Jul 14, 2022 | 144.02 | 145.71 | 143.56 | 143.97 | 133,548 | -2.78(-1.89%) |
Jul 13, 2022 | 145.57 | 147.54 | 144.27 | 146.75 | 150,226 | -0.09(-0.06%) |
Jul 12, 2022 | 146.03 | 148.64 | 145.50 | 146.83 | 267,576 | -0.25(-0.17%) |
Jul 11, 2022 | 146.58 | 147.83 | 145.35 | 147.08 | 125,447 | -0.57(-0.39%) |
Jul 08, 2022 | 147.38 | 148.49 | 146.85 | 147.65 | 165,198 | -1.08(-0.73%) |
Jul 07, 2022 | 149.53 | 150.32 | 148.26 | 148.73 | 198,842 | -0.91(-0.61%) |
Jul 06, 2022 | 148.97 | 151.23 | 147.69 | 149.64 | 316,038 | +1.39(+0.94%) |
Jul 05, 2022 | 147.16 | 148.31 | 145.11 | 148.24 | 283,416 | -0.51(-0.34%) |
Jul 01, 2022 | 146.60 | 148.94 | 146.16 | 148.76 | 354,643 | +2.56(+1.75%) |
Jun 30, 2022 | 146.68 | 148.61 | 144.70 | 146.20 | 331,185 | -1.95(-1.32%) |
Jun 29, 2022 | 147.88 | 148.90 | 146.97 | 148.15 | 290,083 | -0.53(-0.36%) |
Jun 28, 2022 | 152.04 | 153.79 | 148.33 | 148.68 | 381,655 | -2.77(-1.83%) |
Jun 27, 2022 | 154.00 | 154.13 | 150.68 | 151.45 | 343,763 | -2.36(-1.54%) |
Jun 24, 2022 | 149.60 | 154.15 | 148.66 | 153.81 | 5,224,743 | +5.56(+3.75%) |
Jun 23, 2022 | 143.94 | 148.43 | 143.94 | 148.25 | 672,103 | +4.85(+3.39%) |
Jun 22, 2022 | 141.34 | 144.70 | 141.34 | 143.39 | 512,064 | +0.99(+0.69%) |
Jun 21, 2022 | 140.93 | 143.63 | 140.17 | 142.41 | 387,139 | +2.73(+1.95%) |
Jun 17, 2022 | 141.95 | 143.93 | 139.54 | 139.68 | 740,110 | -1.62(-1.15%) |
Jun 16, 2022 | 142.21 | 144.32 | 140.72 | 141.30 | 295,868 | -4.62(-3.17%) |
Jun 15, 2022 | 145.00 | 148.90 | 143.26 | 145.91 | 347,856 | +2.76(+1.93%) |
Jun 14, 2022 | 144.05 | 145.95 | 142.25 | 143.16 | 370,093 | -0.91(-0.63%) |
Jun 13, 2022 | 144.93 | 146.92 | 143.22 | 144.07 | 624,669 | -3.35(-2.27%) |
Jun 10, 2022 | 148.83 | 149.22 | 146.96 | 147.42 | 247,226 | -2.94(-1.96%) |
Jun 09, 2022 | 151.64 | 155.02 | 150.27 | 150.36 | 312,786 | -2.89(-1.88%) |
Jun 08, 2022 | 157.16 | 157.70 | 153.05 | 153.25 | 328,238 | -4.95(-3.13%) |
Jun 07, 2022 | 152.21 | 158.53 | 152.21 | 158.20 | 393,908 | +4.48(+2.91%) |
Jun 06, 2022 | 155.54 | 158.24 | 153.32 | 153.72 | 370,195 | -1.78(-1.14%) |
Jun 03, 2022 | 154.75 | 157.51 | 154.11 | 155.50 | 356,045 | -1.31(-0.83%) |
Jun 02, 2022 | 152.90 | 156.90 | 151.76 | 156.81 | 300,713 | +3.90(+2.55%) |
Jun 01, 2022 | 152.63 | 153.85 | 148.89 | 152.90 | 400,067 | +0.93(+0.61%) |
May 31, 2022 | 152.16 | 153.72 | 151.22 | 151.97 | 344,482 | -2.65(-1.72%) |
May 27, 2022 | 149.75 | 154.88 | 149.00 | 154.63 | 324,796 | +5.87(+3.95%) |
May 26, 2022 | 148.64 | 149.85 | 147.76 | 148.75 | 193,403 | +1.13(+0.76%) |
May 25, 2022 | 146.50 | 147.89 | 144.63 | 147.63 | 330,260 | +1.11(+0.76%) |
May 24, 2022 | 145.92 | 147.56 | 142.25 | 146.52 | 361,784 | -0.54(-0.36%) |
May 23, 2022 | 148.03 | 148.03 | 144.62 | 147.05 | 415,900 | +0.44(+0.30%) |
May 20, 2022 | 148.03 | 148.03 | 144.18 | 146.61 | 258,989 | +0.52(+0.35%) |
May 19, 2022 | 145.65 | 148.44 | 144.53 | 146.09 | 315,285 | -0.70(-0.47%) |
May 18, 2022 | 155.80 | 156.82 | 146.33 | 146.79 | 344,536 | -9.61(-6.14%) |
May 17, 2022 | 156.75 | 158.96 | 154.31 | 156.39 | 288,293 | +0.24(+0.16%) |
May 16, 2022 | 156.65 | 158.65 | 155.89 | 156.15 | 228,202 | -1.73(-1.10%) |
May 13, 2022 | 156.71 | 158.12 | 154.59 | 157.88 | 377,286 | +2.71(+1.75%) |
May 12, 2022 | 157.62 | 158.45 | 151.86 | 155.17 | 421,402 | -1.68(-1.07%) |
May 11, 2022 | 156.69 | 162.25 | 155.35 | 156.85 | 552,071 | +0.47(+0.30%) |
May 10, 2022 | 157.84 | 164.13 | 154.38 | 156.38 | 681,659 | +2.88(+1.88%) |
May 09, 2022 | 158.15 | 158.15 | 152.97 | 153.51 | 396,788 | -4.95(-3.12%) |
May 06, 2022 | 157.03 | 159.25 | 155.16 | 158.45 | 521,740 | -0.62(-0.39%) |
May 05, 2022 | 166.11 | 167.90 | 158.19 | 159.07 | 549,839 | -9.38(-5.57%) |
May 04, 2022 | 167.65 | 168.53 | 163.62 | 168.45 | 372,539 | +0.57(+0.34%) |
May 03, 2022 | 167.88 | 169.56 | 165.84 | 167.88 | 462,085 | +0.16(+0.10%) |