Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 150.28 | 153.01 | 150.28 | 152.84 | 1,413,330 | +2.85(+1.90%) |
Jul 28, 2022 | 152.79 | 153.02 | 146.49 | 149.99 | 1,514,760 | -3.10(-2.03%) |
Jul 27, 2022 | 155.36 | 155.69 | 151.45 | 153.09 | 1,512,976 | -1.83(-1.18%) |
Jul 26, 2022 | 153.86 | 155.01 | 153.44 | 154.92 | 1,149,968 | +0.85(+0.55%) |
Jul 25, 2022 | 152.63 | 154.58 | 151.75 | 154.07 | 1,221,468 | +3.43(+2.28%) |
Jul 22, 2022 | 151.33 | 152.37 | 149.74 | 150.64 | 914,789 | -0.40(-0.26%) |
Jul 21, 2022 | 151.37 | 153.51 | 146.55 | 151.04 | 2,160,596 | -1.32(-0.87%) |
Jul 20, 2022 | 152.58 | 152.77 | 150.58 | 152.35 | 1,320,024 | -0.15(-0.10%) |
Jul 19, 2022 | 150.58 | 152.72 | 150.06 | 152.50 | 1,337,673 | +3.24(+2.17%) |
Jul 18, 2022 | 151.43 | 152.07 | 148.85 | 149.26 | 1,140,151 | -1.15(-0.76%) |
Jul 15, 2022 | 151.32 | 152.28 | 149.76 | 150.41 | 1,621,900 | +0.48(+0.32%) |
Jul 14, 2022 | 153.50 | 154.11 | 149.57 | 149.93 | 1,717,991 | -7.36(-4.68%) |
Jul 13, 2022 | 158.34 | 159.37 | 156.76 | 157.29 | 1,061,515 | -1.89(-1.19%) |
Jul 12, 2022 | 161.00 | 162.84 | 158.70 | 159.17 | 1,071,729 | -3.12(-1.92%) |
Jul 11, 2022 | 161.92 | 164.12 | 161.88 | 162.29 | 917,024 | -0.46(-0.28%) |
Jul 08, 2022 | 164.05 | 164.80 | 162.68 | 162.76 | 716,334 | -0.61(-0.37%) |
Jul 07, 2022 | 165.65 | 166.81 | 163.16 | 163.36 | 1,199,363 | -0.26(-0.16%) |
Jul 06, 2022 | 160.62 | 165.02 | 160.55 | 163.62 | 1,419,212 | +2.60(+1.61%) |
Jul 05, 2022 | 162.78 | 162.78 | 157.87 | 161.02 | 1,067,477 | -3.83(-2.33%) |
Jul 01, 2022 | 162.58 | 165.61 | 161.26 | 164.86 | 1,075,184 | +1.97(+1.21%) |
Jun 30, 2022 | 158.53 | 163.24 | 157.61 | 162.88 | 1,387,358 | +3.21(+2.01%) |
Jun 29, 2022 | 161.77 | 162.23 | 159.41 | 159.67 | 747,395 | -1.61(-1.00%) |
Jun 28, 2022 | 162.21 | 164.34 | 161.23 | 161.28 | 1,102,470 | -0.02(-0.01%) |
Jun 27, 2022 | 161.15 | 162.01 | 160.23 | 161.30 | 791,369 | +0.74(+0.46%) |
Jun 24, 2022 | 154.33 | 160.91 | 154.33 | 160.56 | 1,346,544 | +6.69(+4.35%) |
Jun 23, 2022 | 156.75 | 157.73 | 152.50 | 153.87 | 1,327,704 | -3.26(-2.07%) |
Jun 22, 2022 | 154.93 | 158.30 | 154.43 | 157.12 | 1,035,593 | +0.50(+0.32%) |
Jun 21, 2022 | 158.64 | 158.64 | 155.29 | 156.62 | 1,180,492 | +0.72(+0.46%) |
Jun 17, 2022 | 155.09 | 156.58 | 154.32 | 155.90 | 2,457,590 | +0.48(+0.31%) |
Jun 16, 2022 | 157.23 | 157.61 | 154.93 | 155.42 | 1,506,775 | -4.01(-2.51%) |
Jun 15, 2022 | 161.31 | 162.72 | 157.52 | 159.42 | 1,427,382 | -0.74(-0.46%) |
Jun 14, 2022 | 162.80 | 163.06 | 158.95 | 160.17 | 1,369,283 | -1.35(-0.83%) |
Jun 13, 2022 | 160.95 | 164.80 | 160.63 | 161.51 | 1,853,237 | -1.53(-0.94%) |
Jun 10, 2022 | 162.71 | 164.50 | 161.87 | 163.04 | 1,227,309 | -2.15(-1.30%) |
Jun 09, 2022 | 169.40 | 169.40 | 165.12 | 165.19 | 840,790 | -3.38(-2.01%) |
Jun 08, 2022 | 170.09 | 170.62 | 167.95 | 168.57 | 699,058 | -2.56(-1.49%) |
Jun 07, 2022 | 169.33 | 171.22 | 168.29 | 171.13 | 985,663 | +1.59(+0.94%) |
Jun 06, 2022 | 167.71 | 169.95 | 166.95 | 169.54 | 786,389 | +2.67(+1.60%) |
Jun 03, 2022 | 168.08 | 169.45 | 166.39 | 166.87 | 1,191,226 | -3.71(-2.17%) |
Jun 02, 2022 | 169.50 | 170.71 | 166.51 | 170.57 | 907,016 | +1.69(+1.00%) |
Jun 01, 2022 | 170.55 | 171.19 | 167.63 | 168.88 | 1,132,167 | -2.63(-1.54%) |
May 31, 2022 | 169.66 | 172.40 | 168.36 | 171.51 | 2,033,900 | +1.16(+0.68%) |
May 27, 2022 | 167.62 | 170.37 | 166.74 | 170.35 | 985,871 | +2.84(+1.69%) |
May 26, 2022 | 166.99 | 168.11 | 166.50 | 167.52 | 984,525 | +1.23(+0.74%) |
May 25, 2022 | 165.14 | 166.86 | 165.14 | 166.29 | 1,244,622 | -0.31(-0.18%) |
May 24, 2022 | 164.98 | 166.94 | 162.05 | 166.60 | 1,052,382 | +1.73(+1.05%) |
May 23, 2022 | 163.09 | 165.58 | 161.86 | 164.87 | 1,517,453 | +3.70(+2.29%) |
May 20, 2022 | 162.46 | 163.18 | 159.32 | 161.17 | 2,033,147 | -1.01(-0.63%) |
May 19, 2022 | 165.66 | 166.21 | 160.31 | 162.18 | 1,159,616 | -4.81(-2.88%) |
May 18, 2022 | 169.39 | 169.66 | 166.64 | 166.99 | 1,142,300 | -2.94(-1.73%) |
May 17, 2022 | 168.11 | 170.16 | 166.94 | 169.93 | 1,357,991 | +2.77(+1.66%) |
May 16, 2022 | 165.73 | 168.15 | 165.57 | 167.16 | 1,314,283 | +1.65(+1.00%) |
May 13, 2022 | 166.41 | 166.91 | 164.17 | 165.52 | 1,241,863 | -0.56(-0.34%) |
May 12, 2022 | 166.12 | 166.36 | 164.03 | 166.08 | 1,372,982 | +0.95(+0.57%) |
May 11, 2022 | 165.78 | 168.19 | 165.06 | 165.13 | 1,221,311 | -0.58(-0.35%) |
May 10, 2022 | 165.93 | 167.91 | 164.23 | 165.72 | 1,532,760 | +1.02(+0.62%) |
May 09, 2022 | 163.75 | 166.26 | 163.28 | 164.69 | 2,133,124 | +0.27(+0.16%) |
May 06, 2022 | 165.37 | 165.37 | 163.03 | 164.43 | 1,270,049 | -0.35(-0.21%) |
May 05, 2022 | 168.06 | 168.06 | 163.77 | 164.78 | 1,551,671 | -3.30(-1.96%) |
May 04, 2022 | 164.43 | 168.18 | 164.23 | 168.07 | 1,538,819 | +3.53(+2.15%) |
May 03, 2022 | 163.02 | 166.10 | 162.88 | 164.54 | 1,124,836 | +1.60(+0.98%) |