Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 173.21 | 176.73 | 172.89 | 176.34 | 48,463 | +3.49(+2.02%) |
Jul 28, 2022 | 169.82 | 172.96 | 169.66 | 172.85 | 67,078 | +3.89(+2.30%) |
Jul 27, 2022 | 167.08 | 169.68 | 166.51 | 168.96 | 69,407 | +2.94(+1.77%) |
Jul 26, 2022 | 166.41 | 167.41 | 165.66 | 166.02 | 43,419 | -0.98(-0.59%) |
Jul 25, 2022 | 166.52 | 167.46 | 165.45 | 167.00 | 58,191 | +0.67(+0.41%) |
Jul 22, 2022 | 167.61 | 168.08 | 165.62 | 166.32 | 55,010 | -0.80(-0.48%) |
Jul 21, 2022 | 165.31 | 167.18 | 164.97 | 167.13 | 56,294 | +1.18(+0.71%) |
Jul 20, 2022 | 164.21 | 166.37 | 164.03 | 165.94 | 84,536 | +1.51(+0.92%) |
Jul 19, 2022 | 160.17 | 164.54 | 160.17 | 164.43 | 71,417 | +5.89(+3.71%) |
Jul 18, 2022 | 160.59 | 161.41 | 158.15 | 158.54 | 70,996 | -0.72(-0.45%) |
Jul 15, 2022 | 158.54 | 159.39 | 157.16 | 159.26 | 189,211 | +2.46(+1.57%) |
Jul 14, 2022 | 155.60 | 156.96 | 154.67 | 156.81 | 78,972 | -1.07(-0.68%) |
Jul 13, 2022 | 157.29 | 158.93 | 156.55 | 157.88 | 162,211 | -1.56(-0.98%) |
Jul 12, 2022 | 159.39 | 161.60 | 158.97 | 159.44 | 110,754 | -0.55(-0.34%) |
Jul 11, 2022 | 160.35 | 160.97 | 159.73 | 159.99 | 65,951 | -1.47(-0.91%) |
Jul 08, 2022 | 161.90 | 162.29 | 160.17 | 161.45 | 84,078 | -0.62(-0.38%) |
Jul 07, 2022 | 160.72 | 162.45 | 160.31 | 162.07 | 69,378 | +2.29(+1.43%) |
Jul 06, 2022 | 159.19 | 160.68 | 157.72 | 159.78 | 64,969 | +0.59(+0.37%) |
Jul 05, 2022 | 158.48 | 159.24 | 156.10 | 159.20 | 88,675 | -1.85(-1.15%) |
Jul 01, 2022 | 159.31 | 161.53 | 158.18 | 161.05 | 74,676 | +1.56(+0.98%) |
Jun 30, 2022 | 157.36 | 160.24 | 156.23 | 159.49 | 92,201 | +0.39(+0.25%) |
Jun 29, 2022 | 160.25 | 160.25 | 157.86 | 159.10 | 63,181 | -1.15(-0.72%) |
Jun 28, 2022 | 163.53 | 164.95 | 160.06 | 160.25 | 158,999 | -2.19(-1.35%) |
Jun 27, 2022 | 163.18 | 163.48 | 161.71 | 162.44 | 176,117 | +0.02(+0.01%) |
Jun 24, 2022 | 158.19 | 162.51 | 158.19 | 162.42 | 83,941 | +5.44(+3.46%) |
Jun 23, 2022 | 157.58 | 157.79 | 155.02 | 156.98 | 142,998 | -0.39(-0.25%) |
Jun 22, 2022 | 155.82 | 158.53 | 155.56 | 157.37 | 179,229 | -0.59(-0.38%) |
Jun 21, 2022 | 157.60 | 158.83 | 156.73 | 157.97 | 230,315 | +2.52(+1.62%) |
Jun 17, 2022 | 155.56 | 156.82 | 153.68 | 155.45 | 129,678 | +0.03(+0.02%) |
Jun 16, 2022 | 158.08 | 158.37 | 154.62 | 155.42 | 695,201 | -6.18(-3.82%) |
Jun 15, 2022 | 161.38 | 163.50 | 159.70 | 161.59 | 97,613 | +1.68(+1.05%) |
Jun 14, 2022 | 161.05 | 162.09 | 158.69 | 159.91 | 147,446 | -0.57(-0.36%) |
Jun 13, 2022 | 162.36 | 162.74 | 159.66 | 160.49 | 196,359 | -5.64(-3.40%) |
Jun 10, 2022 | 168.34 | 168.54 | 166.13 | 166.13 | 77,519 | -5.30(-3.09%) |
Jun 09, 2022 | 173.82 | 174.38 | 171.39 | 171.43 | 53,299 | -3.26(-1.87%) |
Jun 08, 2022 | 176.69 | 177.03 | 174.42 | 174.69 | 42,105 | -3.34(-1.87%) |
Jun 07, 2022 | 174.16 | 178.06 | 173.78 | 178.02 | 54,405 | +2.25(+1.28%) |
Jun 06, 2022 | 176.31 | 176.81 | 175.43 | 175.78 | 53,477 | +0.98(+0.56%) |
Jun 03, 2022 | 173.91 | 175.15 | 173.69 | 174.79 | 91,752 | -0.78(-0.44%) |
Jun 02, 2022 | 172.42 | 175.66 | 171.91 | 175.57 | 85,981 | +3.72(+2.16%) |
Jun 01, 2022 | 173.88 | 173.88 | 170.22 | 171.86 | 83,463 | -1.00(-0.58%) |
May 31, 2022 | 172.79 | 173.99 | 171.40 | 172.86 | 52,122 | -1.48(-0.85%) |
May 27, 2022 | 171.83 | 174.34 | 171.83 | 174.34 | 201,782 | +3.77(+2.21%) |
May 26, 2022 | 168.34 | 171.36 | 168.34 | 170.56 | 110,913 | +3.57(+2.14%) |
May 25, 2022 | 165.26 | 167.65 | 165.09 | 166.99 | 89,223 | +1.20(+0.72%) |
May 24, 2022 | 165.44 | 166.21 | 162.62 | 165.80 | 133,488 | -0.59(-0.36%) |
May 23, 2022 | 165.42 | 166.88 | 164.46 | 166.39 | 119,965 | +2.40(+1.46%) |
May 20, 2022 | 166.53 | 166.61 | 160.74 | 163.99 | 174,709 | -1.56(-0.94%) |
May 19, 2022 | 164.66 | 167.60 | 163.73 | 165.54 | 340,573 | -0.91(-0.54%) |
May 18, 2022 | 171.13 | 171.43 | 166.13 | 166.45 | 144,701 | -6.47(-3.74%) |
May 17, 2022 | 171.54 | 173.15 | 170.30 | 172.92 | 168,013 | +4.09(+2.43%) |
May 16, 2022 | 168.80 | 170.17 | 167.61 | 168.82 | 81,739 | -0.46(-0.27%) |
May 13, 2022 | 168.09 | 170.22 | 167.69 | 169.28 | 134,908 | +2.68(+1.61%) |
May 12, 2022 | 165.02 | 167.59 | 163.37 | 166.59 | 508,834 | +0.58(+0.35%) |
May 11, 2022 | 167.76 | 170.65 | 165.72 | 166.01 | 410,251 | -2.07(-1.23%) |
May 10, 2022 | 171.26 | 171.26 | 166.17 | 168.08 | 1,846,697 | -1.15(-0.68%) |
May 09, 2022 | 171.63 | 172.40 | 168.55 | 169.23 | 183,340 | -4.66(-2.68%) |
May 06, 2022 | 174.41 | 174.60 | 171.16 | 173.89 | 174,789 | -1.50(-0.85%) |
May 05, 2022 | 178.81 | 179.44 | 173.95 | 175.39 | 93,445 | -5.22(-2.89%) |
May 04, 2022 | 175.59 | 180.81 | 175.09 | 180.61 | 74,279 | +4.85(+2.76%) |
May 03, 2022 | 174.72 | 176.68 | 174.23 | 175.76 | 106,887 | +0.99(+0.57%) |