Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 150.25 | 152.98 | 150.25 | 152.80 | 1,413,631 | +2.85(+1.90%) |
Jul 28, 2022 | 152.76 | 152.99 | 146.46 | 149.95 | 1,515,082 | -3.10(-2.03%) |
Jul 27, 2022 | 155.33 | 155.65 | 151.42 | 153.06 | 1,513,298 | -1.83(-1.18%) |
Jul 26, 2022 | 153.82 | 154.98 | 153.41 | 154.88 | 1,150,213 | +0.85(+0.55%) |
Jul 25, 2022 | 152.60 | 154.55 | 151.72 | 154.04 | 1,221,728 | +3.43(+2.28%) |
Jul 22, 2022 | 151.30 | 152.33 | 149.70 | 150.61 | 914,984 | -0.39(-0.26%) |
Jul 21, 2022 | 151.34 | 153.48 | 146.52 | 151.00 | 2,161,056 | -1.32(-0.87%) |
Jul 20, 2022 | 152.54 | 152.74 | 150.55 | 152.32 | 1,320,305 | -0.14(-0.09%) |
Jul 19, 2022 | 150.55 | 152.69 | 150.03 | 152.47 | 1,337,958 | +3.24(+2.17%) |
Jul 18, 2022 | 151.40 | 152.04 | 148.82 | 149.23 | 1,140,393 | -1.15(-0.76%) |
Jul 15, 2022 | 151.29 | 152.25 | 149.73 | 150.38 | 1,622,245 | +0.48(+0.32%) |
Jul 14, 2022 | 153.47 | 154.08 | 149.54 | 149.90 | 1,718,357 | -7.36(-4.68%) |
Jul 13, 2022 | 158.30 | 159.33 | 156.72 | 157.25 | 1,061,741 | -1.89(-1.19%) |
Jul 12, 2022 | 160.97 | 162.81 | 158.67 | 159.14 | 1,071,957 | -3.12(-1.92%) |
Jul 11, 2022 | 161.88 | 164.09 | 161.84 | 162.26 | 917,219 | -0.46(-0.28%) |
Jul 08, 2022 | 164.01 | 164.76 | 162.64 | 162.72 | 716,487 | -0.61(-0.37%) |
Jul 07, 2022 | 165.61 | 166.78 | 163.13 | 163.33 | 1,199,618 | -0.26(-0.16%) |
Jul 06, 2022 | 160.58 | 164.98 | 160.51 | 163.59 | 1,419,514 | +2.60(+1.62%) |
Jul 05, 2022 | 162.74 | 162.74 | 157.84 | 160.99 | 1,067,704 | -3.83(-2.33%) |
Jul 01, 2022 | 162.55 | 165.57 | 161.23 | 164.82 | 1,075,413 | +1.97(+1.21%) |
Jun 30, 2022 | 158.50 | 163.20 | 157.58 | 162.85 | 1,387,653 | +3.21(+2.01%) |
Jun 29, 2022 | 161.74 | 162.19 | 159.38 | 159.64 | 747,554 | -1.61(-1.00%) |
Jun 28, 2022 | 162.17 | 164.31 | 161.20 | 161.25 | 1,102,705 | -0.02(-0.01%) |
Jun 27, 2022 | 161.11 | 161.98 | 160.20 | 161.27 | 791,538 | +0.74(+0.46%) |
Jun 24, 2022 | 154.30 | 160.88 | 154.30 | 160.53 | 1,346,830 | +6.69(+4.35%) |
Jun 23, 2022 | 156.71 | 157.69 | 152.47 | 153.83 | 1,327,986 | -3.25(-2.07%) |
Jun 22, 2022 | 154.89 | 158.27 | 154.39 | 157.09 | 1,035,813 | +0.50(+0.32%) |
Jun 21, 2022 | 158.61 | 158.61 | 155.26 | 156.59 | 1,180,743 | +0.72(+0.46%) |
Jun 17, 2022 | 155.06 | 156.55 | 154.29 | 155.87 | 2,458,113 | +0.48(+0.31%) |
Jun 16, 2022 | 157.19 | 157.58 | 154.89 | 155.38 | 1,507,095 | -4.00(-2.51%) |
Jun 15, 2022 | 161.28 | 162.68 | 157.48 | 159.39 | 1,427,685 | -0.74(-0.46%) |
Jun 14, 2022 | 162.77 | 163.03 | 158.92 | 160.13 | 1,369,574 | -1.35(-0.83%) |
Jun 13, 2022 | 160.91 | 164.77 | 160.59 | 161.48 | 1,853,632 | -1.53(-0.94%) |
Jun 10, 2022 | 162.67 | 164.46 | 161.84 | 163.01 | 1,227,570 | -2.15(-1.30%) |
Jun 09, 2022 | 169.37 | 169.37 | 165.09 | 165.16 | 840,969 | -3.38(-2.00%) |
Jun 08, 2022 | 170.05 | 170.59 | 167.91 | 168.54 | 699,207 | -2.56(-1.49%) |
Jun 07, 2022 | 169.29 | 171.18 | 168.25 | 171.09 | 985,872 | +1.59(+0.94%) |
Jun 06, 2022 | 167.68 | 169.92 | 166.92 | 169.50 | 786,556 | +2.67(+1.60%) |
Jun 03, 2022 | 168.05 | 169.42 | 166.35 | 166.83 | 1,191,479 | -3.71(-2.17%) |
Jun 02, 2022 | 169.47 | 170.67 | 166.48 | 170.54 | 907,209 | +1.69(+1.00%) |
Jun 01, 2022 | 170.51 | 171.15 | 167.60 | 168.84 | 1,132,408 | -2.63(-1.54%) |
May 31, 2022 | 169.63 | 172.36 | 168.33 | 171.48 | 2,034,333 | +1.16(+0.68%) |
May 27, 2022 | 167.59 | 170.34 | 166.71 | 170.32 | 986,081 | +2.83(+1.69%) |
May 26, 2022 | 166.96 | 168.08 | 166.47 | 167.48 | 984,734 | +1.23(+0.74%) |
May 25, 2022 | 165.11 | 166.83 | 165.11 | 166.26 | 1,244,887 | -0.31(-0.18%) |
May 24, 2022 | 164.95 | 166.91 | 162.01 | 166.56 | 1,052,606 | +1.73(+1.05%) |
May 23, 2022 | 163.06 | 165.54 | 161.82 | 164.83 | 1,517,776 | +3.70(+2.29%) |
May 20, 2022 | 162.43 | 163.15 | 159.28 | 161.13 | 2,033,580 | -1.02(-0.63%) |
May 19, 2022 | 165.63 | 166.17 | 160.27 | 162.15 | 1,159,863 | -4.81(-2.88%) |
May 18, 2022 | 169.35 | 169.63 | 166.60 | 166.96 | 1,142,543 | -2.94(-1.73%) |
May 17, 2022 | 168.08 | 170.13 | 166.91 | 169.90 | 1,358,280 | +2.77(+1.66%) |
May 16, 2022 | 165.69 | 168.12 | 165.54 | 167.13 | 1,314,563 | +1.65(+1.00%) |
May 13, 2022 | 166.37 | 166.87 | 164.13 | 165.48 | 1,242,127 | -0.56(-0.34%) |
May 12, 2022 | 166.09 | 166.32 | 163.99 | 166.05 | 1,373,274 | +0.95(+0.57%) |
May 11, 2022 | 165.74 | 168.15 | 165.02 | 165.10 | 1,221,571 | -0.58(-0.35%) |
May 10, 2022 | 165.89 | 167.88 | 164.20 | 165.68 | 1,533,086 | +1.03(+0.62%) |
May 09, 2022 | 163.71 | 166.23 | 163.24 | 164.66 | 2,133,578 | +0.27(+0.16%) |
May 06, 2022 | 165.34 | 165.34 | 163.00 | 164.39 | 1,270,319 | -0.35(-0.21%) |
May 05, 2022 | 168.02 | 168.02 | 163.74 | 164.74 | 1,552,001 | -3.29(-1.96%) |
May 04, 2022 | 164.39 | 168.14 | 164.20 | 168.04 | 1,539,146 | +3.53(+2.15%) |
May 03, 2022 | 162.98 | 166.07 | 162.85 | 164.50 | 1,125,075 | +1.60(+0.98%) |