Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 153.37 | 156.08 | 152.78 | 155.90 | 306,323 | +2.95(+1.93%) |
Jul 28, 2022 | 152.17 | 153.22 | 151.21 | 152.94 | 184,303 | -0.52(-0.34%) |
Jul 27, 2022 | 152.39 | 153.80 | 151.50 | 153.46 | 134,867 | +1.91(+1.26%) |
Jul 26, 2022 | 152.27 | 152.52 | 151.43 | 151.56 | 161,135 | -1.30(-0.85%) |
Jul 25, 2022 | 153.46 | 153.46 | 152.34 | 152.86 | 116,459 | -0.84(-0.55%) |
Jul 22, 2022 | 153.98 | 154.53 | 153.15 | 153.70 | 139,117 | +1.07(+0.70%) |
Jul 21, 2022 | 152.00 | 152.86 | 151.58 | 152.63 | 207,794 | +1.23(+0.81%) |
Jul 20, 2022 | 153.03 | 153.11 | 150.92 | 151.40 | 266,030 | -2.42(-1.57%) |
Jul 19, 2022 | 152.62 | 153.93 | 152.21 | 153.82 | 335,158 | +3.52(+2.34%) |
Jul 18, 2022 | 150.54 | 151.62 | 149.94 | 150.30 | 237,829 | +0.05(+0.03%) |
Jul 15, 2022 | 149.28 | 150.40 | 148.55 | 150.25 | 213,109 | +3.41(+2.33%) |
Jul 14, 2022 | 148.06 | 148.06 | 145.91 | 146.84 | 259,177 | -2.21(-1.48%) |
Jul 13, 2022 | 147.71 | 149.55 | 147.58 | 149.04 | 125,605 | +0.01(+0.01%) |
Jul 12, 2022 | 148.29 | 150.01 | 148.17 | 149.03 | 187,120 | +0.25(+0.17%) |
Jul 11, 2022 | 150.16 | 150.17 | 148.65 | 148.78 | 166,598 | -1.52(-1.01%) |
Jul 08, 2022 | 149.98 | 150.85 | 149.77 | 150.31 | 165,966 | -0.37(-0.25%) |
Jul 07, 2022 | 148.73 | 150.70 | 148.64 | 150.68 | 252,139 | +4.14(+2.83%) |
Jul 06, 2022 | 147.29 | 147.29 | 145.88 | 146.54 | 233,097 | -1.76(-1.19%) |
Jul 05, 2022 | 146.85 | 148.34 | 146.32 | 148.30 | 217,512 | -0.77(-0.51%) |
Jul 01, 2022 | 146.60 | 149.19 | 146.53 | 149.07 | 185,925 | +1.25(+0.84%) |
Jun 30, 2022 | 147.34 | 148.27 | 146.12 | 147.82 | 153,612 | -1.44(-0.96%) |
Jun 29, 2022 | 149.96 | 149.99 | 148.83 | 149.26 | 112,948 | -1.38(-0.92%) |
Jun 28, 2022 | 152.71 | 154.20 | 150.56 | 150.64 | 235,416 | +0.56(+0.37%) |
Jun 27, 2022 | 151.20 | 151.44 | 149.91 | 150.09 | 216,926 | -2.44(-1.60%) |
Jun 24, 2022 | 151.38 | 152.53 | 150.83 | 152.53 | 186,473 | +1.50(+0.99%) |
Jun 23, 2022 | 151.35 | 152.08 | 149.85 | 151.04 | 183,904 | -1.55(-1.02%) |
Jun 22, 2022 | 150.47 | 153.41 | 150.47 | 152.59 | 173,876 | +0.05(+0.03%) |
Jun 21, 2022 | 150.84 | 153.06 | 150.84 | 152.54 | 333,420 | +4.93(+3.34%) |
Jun 17, 2022 | 147.81 | 148.08 | 146.12 | 147.61 | 415,024 | -0.49(-0.33%) |
Jun 16, 2022 | 150.00 | 150.25 | 147.20 | 148.10 | 481,351 | -2.20(-1.46%) |
Jun 15, 2022 | 148.71 | 150.95 | 147.96 | 150.30 | 220,031 | +1.53(+1.03%) |
Jun 14, 2022 | 149.10 | 149.75 | 147.79 | 148.77 | 277,342 | -0.33(-0.22%) |
Jun 13, 2022 | 151.11 | 151.25 | 148.75 | 149.10 | 354,006 | -5.56(-3.60%) |
Jun 10, 2022 | 155.81 | 156.26 | 154.65 | 154.66 | 251,991 | -3.08(-1.95%) |
Jun 09, 2022 | 159.20 | 160.12 | 157.74 | 157.74 | 132,325 | -0.81(-0.51%) |
Jun 08, 2022 | 159.60 | 159.81 | 158.20 | 158.54 | 187,295 | -0.86(-0.54%) |
Jun 07, 2022 | 158.03 | 159.57 | 157.90 | 159.41 | 200,258 | +0.64(+0.41%) |
Jun 06, 2022 | 160.40 | 160.52 | 158.52 | 158.76 | 164,376 | +0.74(+0.47%) |
Jun 03, 2022 | 159.28 | 159.28 | 157.35 | 158.03 | 273,074 | -5.21(-3.19%) |
Jun 02, 2022 | 162.20 | 163.36 | 161.25 | 163.23 | 154,683 | +1.48(+0.91%) |
Jun 01, 2022 | 162.69 | 162.88 | 160.57 | 161.76 | 202,472 | +2.23(+1.40%) |
May 31, 2022 | 160.33 | 160.33 | 158.69 | 159.52 | 264,278 | -0.44(-0.28%) |
May 27, 2022 | 158.61 | 160.00 | 158.44 | 159.96 | 239,260 | +1.25(+0.79%) |
May 26, 2022 | 157.25 | 159.26 | 156.97 | 158.72 | 243,326 | +4.31(+2.79%) |
May 25, 2022 | 153.08 | 155.22 | 153.08 | 154.40 | 266,970 | +0.41(+0.27%) |
May 24, 2022 | 153.84 | 154.50 | 153.11 | 153.99 | 231,163 | -0.72(-0.46%) |
May 23, 2022 | 153.96 | 155.59 | 153.68 | 154.71 | 260,803 | +2.58(+1.70%) |
May 20, 2022 | 152.64 | 153.44 | 149.75 | 152.13 | 440,666 | +2.66(+1.78%) |
May 19, 2022 | 148.87 | 150.65 | 148.86 | 149.47 | 513,865 | +0.39(+0.26%) |
May 18, 2022 | 151.92 | 152.23 | 148.88 | 149.08 | 356,611 | -4.31(-2.81%) |
May 17, 2022 | 152.58 | 153.63 | 152.38 | 153.40 | 284,945 | +0.74(+0.48%) |
May 16, 2022 | 152.87 | 153.43 | 151.45 | 152.66 | 210,176 | -2.03(-1.31%) |
May 13, 2022 | 153.37 | 155.46 | 153.06 | 154.69 | 256,792 | +2.68(+1.76%) |
May 12, 2022 | 150.73 | 153.13 | 150.50 | 152.01 | 539,337 | +1.42(+0.94%) |
May 11, 2022 | 154.81 | 155.59 | 150.59 | 150.60 | 484,263 | -9.00(-5.64%) |
May 10, 2022 | 161.90 | 162.72 | 158.41 | 159.60 | 330,992 | -1.94(-1.20%) |
May 09, 2022 | 163.47 | 164.35 | 161.32 | 161.54 | 382,068 | -4.63(-2.79%) |
May 06, 2022 | 165.96 | 167.14 | 164.41 | 166.17 | 306,057 | +3.23(+1.98%) |
May 05, 2022 | 166.34 | 166.68 | 161.95 | 162.94 | 345,955 | -4.72(-2.81%) |
May 04, 2022 | 164.94 | 167.93 | 163.68 | 167.65 | 213,578 | +2.67(+1.62%) |
May 03, 2022 | 163.68 | 165.63 | 163.68 | 164.98 | 170,604 | +1.31(+0.80%) |