Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 173.99 | 176.38 | 173.99 | 176.22 | 4,357 | +3.08(+1.78%) |
Jul 28, 2022 | 169.91 | 173.23 | 169.81 | 173.14 | 11,242 | +3.43(+2.02%) |
Jul 27, 2022 | 167.64 | 169.99 | 167.22 | 169.71 | 12,672 | +3.23(+1.94%) |
Jul 26, 2022 | 166.12 | 166.85 | 166.12 | 166.48 | 3,689 | -0.74(-0.44%) |
Jul 25, 2022 | 167.22 | 167.43 | 166.49 | 167.23 | 8,511 | +0.33(+0.20%) |
Jul 22, 2022 | 167.86 | 167.88 | 166.36 | 166.90 | 6,058 | -0.76(-0.45%) |
Jul 21, 2022 | 165.48 | 167.66 | 165.48 | 167.66 | 15,906 | +0.90(+0.54%) |
Jul 20, 2022 | 165.31 | 166.98 | 164.94 | 166.76 | 12,751 | +1.62(+0.98%) |
Jul 19, 2022 | 162.39 | 165.35 | 162.35 | 165.15 | 8,236 | +5.87(+3.68%) |
Jul 18, 2022 | 161.11 | 161.33 | 158.98 | 159.28 | 4,076 | -0.59(-0.37%) |
Jul 15, 2022 | 158.18 | 159.93 | 158.18 | 159.87 | 11,853 | +2.52(+1.60%) |
Jul 14, 2022 | 155.70 | 157.44 | 155.22 | 157.36 | 14,169 | -0.78(-0.49%) |
Jul 13, 2022 | 157.55 | 158.99 | 157.55 | 158.14 | 9,935 | -1.89(-1.18%) |
Jul 12, 2022 | 161.56 | 162.36 | 159.53 | 160.03 | 276,995 | -0.28(-0.17%) |
Jul 11, 2022 | 160.89 | 160.89 | 160.06 | 160.31 | 7,674 | -1.09(-0.68%) |
Jul 08, 2022 | 161.98 | 162.27 | 160.88 | 161.40 | 15,158 | -0.94(-0.58%) |
Jul 07, 2022 | 162.03 | 162.61 | 161.65 | 162.34 | 7,238 | +2.05(+1.28%) |
Jul 06, 2022 | 159.49 | 160.84 | 158.65 | 160.29 | 14,575 | +0.86(+0.54%) |
Jul 05, 2022 | 158.40 | 159.43 | 156.27 | 159.43 | 16,894 | -1.05(-0.65%) |
Jul 01, 2022 | 159.46 | 161.00 | 158.10 | 160.48 | 25,251 | +1.67(+1.05%) |
Jun 30, 2022 | 156.91 | 159.38 | 155.90 | 158.81 | 19,686 | +0.14(+0.09%) |
Jun 29, 2022 | 159.41 | 159.41 | 157.25 | 158.68 | 10,725 | -0.85(-0.53%) |
Jun 28, 2022 | 164.16 | 164.16 | 159.36 | 159.53 | 9,598 | -2.31(-1.43%) |
Jun 27, 2022 | 162.29 | 162.40 | 161.59 | 161.84 | 7,032 | -0.32(-0.20%) |
Jun 24, 2022 | 157.94 | 162.22 | 157.94 | 162.15 | 15,796 | +5.68(+3.63%) |
Jun 23, 2022 | 156.75 | 156.78 | 154.27 | 156.48 | 65,857 | +0.02(+0.01%) |
Jun 22, 2022 | 154.54 | 157.45 | 154.54 | 156.46 | 31,504 | -0.33(-0.21%) |
Jun 21, 2022 | 156.14 | 157.30 | 155.75 | 156.78 | 52,130 | +2.52(+1.64%) |
Jun 17, 2022 | 154.46 | 155.35 | 152.35 | 154.26 | 22,592 | -0.04(-0.03%) |
Jun 16, 2022 | 157.72 | 157.72 | 153.58 | 154.30 | 21,155 | -6.59(-4.10%) |
Jun 15, 2022 | 161.53 | 162.64 | 159.55 | 160.89 | 46,754 | +1.58(+0.99%) |
Jun 14, 2022 | 161.19 | 161.19 | 158.12 | 159.31 | 41,718 | -0.90(-0.56%) |
Jun 13, 2022 | 162.46 | 162.48 | 159.53 | 160.21 | 34,203 | -5.99(-3.60%) |
Jun 10, 2022 | 169.18 | 169.18 | 166.06 | 166.19 | 14,341 | -5.34(-3.12%) |
Jun 09, 2022 | 174.52 | 174.52 | 171.49 | 171.54 | 10,296 | -3.27(-1.87%) |
Jun 08, 2022 | 177.12 | 177.12 | 174.67 | 174.81 | 5,211 | -3.32(-1.86%) |
Jun 07, 2022 | 174.54 | 178.21 | 174.54 | 178.13 | 5,311 | +2.14(+1.22%) |
Jun 06, 2022 | 176.18 | 177.00 | 175.79 | 175.98 | 20,072 | +0.69(+0.39%) |
Jun 03, 2022 | 174.87 | 175.41 | 174.27 | 175.29 | 4,615 | -0.82(-0.46%) |
Jun 02, 2022 | 173.96 | 176.29 | 172.78 | 176.11 | 26,550 | +3.18(+1.84%) |
Jun 01, 2022 | 173.62 | 173.75 | 171.91 | 172.93 | 7,079 | -1.38(-0.79%) |
May 31, 2022 | 172.91 | 175.36 | 172.91 | 174.31 | 11,441 | -1.63(-0.93%) |
May 27, 2022 | 173.92 | 175.94 | 173.92 | 175.94 | 10,579 | +3.77(+2.19%) |
May 26, 2022 | 169.51 | 172.83 | 169.51 | 172.17 | 16,041 | +3.94(+2.34%) |
May 25, 2022 | 166.76 | 168.75 | 166.09 | 168.23 | 17,718 | +1.54(+0.93%) |
May 24, 2022 | 166.76 | 167.13 | 164.07 | 166.69 | 24,703 | -1.10(-0.65%) |
May 23, 2022 | 167.04 | 168.29 | 167.04 | 167.78 | 14,999 | +2.26(+1.37%) |
May 20, 2022 | 167.57 | 167.57 | 162.41 | 165.52 | 75,884 | -0.83(-0.50%) |
May 19, 2022 | 164.99 | 168.06 | 164.77 | 166.35 | 43,794 | -0.13(-0.08%) |
May 18, 2022 | 171.72 | 171.72 | 166.27 | 166.48 | 36,342 | -7.17(-4.13%) |
May 17, 2022 | 172.29 | 173.89 | 171.04 | 173.65 | 33,325 | +4.20(+2.48%) |
May 16, 2022 | 169.83 | 170.78 | 169.14 | 169.45 | 17,259 | -0.59(-0.35%) |
May 13, 2022 | 169.06 | 171.11 | 168.59 | 170.04 | 72,077 | +2.59(+1.55%) |
May 12, 2022 | 166.13 | 168.00 | 164.25 | 167.46 | 33,720 | +0.49(+0.30%) |
May 11, 2022 | 168.85 | 171.82 | 166.90 | 166.96 | 24,221 | -2.39(-1.41%) |
May 10, 2022 | 171.03 | 171.05 | 167.47 | 169.36 | 44,713 | -1.09(-0.64%) |
May 09, 2022 | 171.98 | 172.74 | 169.77 | 170.45 | 33,335 | -3.96(-2.27%) |
May 06, 2022 | 175.31 | 175.36 | 172.23 | 174.41 | 20,994 | -1.88(-1.06%) |
May 05, 2022 | 179.66 | 179.66 | 174.97 | 176.29 | 7,742 | -5.34(-2.94%) |
May 04, 2022 | 176.40 | 181.94 | 176.40 | 181.62 | 12,251 | +5.20(+2.95%) |
May 03, 2022 | 175.16 | 177.23 | 175.08 | 176.42 | 23,019 | +1.24(+0.71%) |