Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 180.00 | 180.24 | 175.06 | 175.87 | 419,572 | -4.12(-2.29%) |
Jul 28, 2022 | 174.25 | 181.06 | 172.99 | 179.99 | 353,145 | +7.02(+4.06%) |
Jul 27, 2022 | 169.75 | 173.85 | 169.46 | 172.97 | 214,028 | +2.92(+1.72%) |
Jul 26, 2022 | 170.61 | 172.15 | 169.78 | 170.04 | 149,441 | -2.00(-1.16%) |
Jul 25, 2022 | 171.00 | 172.86 | 170.44 | 172.04 | 209,899 | +1.50(+0.88%) |
Jul 22, 2022 | 170.87 | 172.56 | 169.07 | 170.54 | 238,794 | -0.21(-0.13%) |
Jul 21, 2022 | 168.13 | 170.76 | 167.45 | 170.75 | 254,824 | +2.24(+1.33%) |
Jul 20, 2022 | 165.13 | 169.27 | 163.22 | 168.51 | 329,237 | +4.40(+2.68%) |
Jul 19, 2022 | 160.74 | 166.75 | 160.74 | 164.12 | 394,392 | +5.00(+3.14%) |
Jul 18, 2022 | 159.00 | 160.82 | 158.71 | 159.12 | 279,176 | +0.49(+0.31%) |
Jul 15, 2022 | 154.89 | 158.88 | 154.89 | 158.63 | 265,967 | +5.64(+3.69%) |
Jul 14, 2022 | 153.97 | 155.23 | 152.63 | 153.00 | 297,241 | -3.35(-2.14%) |
Jul 13, 2022 | 156.10 | 157.67 | 153.78 | 156.35 | 309,659 | -0.42(-0.27%) |
Jul 12, 2022 | 154.11 | 158.94 | 154.11 | 156.77 | 279,044 | +1.77(+1.14%) |
Jul 11, 2022 | 155.56 | 157.36 | 153.87 | 154.99 | 263,367 | -0.91(-0.58%) |
Jul 08, 2022 | 156.77 | 157.84 | 154.38 | 155.90 | 264,378 | -0.70(-0.45%) |
Jul 07, 2022 | 154.00 | 157.75 | 154.00 | 156.60 | 428,415 | +4.16(+2.73%) |
Jul 06, 2022 | 154.05 | 154.76 | 149.37 | 152.44 | 302,080 | -1.22(-0.80%) |
Jul 05, 2022 | 154.39 | 154.39 | 150.03 | 153.66 | 421,995 | -3.69(-2.34%) |
Jul 01, 2022 | 150.87 | 158.47 | 150.87 | 157.35 | 402,200 | +5.28(+3.47%) |
Jun 30, 2022 | 152.39 | 155.66 | 150.68 | 152.07 | 418,300 | -1.36(-0.89%) |
Jun 29, 2022 | 155.56 | 156.00 | 151.27 | 153.43 | 263,164 | -1.85(-1.19%) |
Jun 28, 2022 | 157.03 | 159.63 | 155.22 | 155.28 | 420,746 | -0.62(-0.40%) |
Jun 27, 2022 | 154.48 | 156.72 | 153.08 | 155.90 | 299,803 | +2.46(+1.60%) |
Jun 24, 2022 | 151.24 | 155.37 | 151.24 | 153.44 | 450,080 | +3.66(+2.44%) |
Jun 23, 2022 | 149.24 | 151.19 | 148.39 | 149.78 | 376,055 | +0.54(+0.36%) |
Jun 22, 2022 | 147.57 | 150.95 | 146.64 | 149.24 | 359,444 | -0.23(-0.16%) |
Jun 21, 2022 | 151.25 | 153.08 | 149.38 | 149.47 | 447,300 | -0.23(-0.16%) |
Jun 17, 2022 | 150.39 | 152.16 | 148.30 | 149.71 | 433,771 | +0.61(+0.41%) |
Jun 16, 2022 | 152.22 | 152.22 | 147.48 | 149.10 | 413,766 | -6.62(-4.25%) |
Jun 15, 2022 | 154.23 | 157.76 | 154.05 | 155.72 | 296,452 | +1.49(+0.97%) |
Jun 14, 2022 | 150.88 | 154.92 | 148.44 | 154.23 | 337,230 | +4.61(+3.08%) |
Jun 13, 2022 | 152.44 | 152.61 | 147.64 | 149.62 | 335,057 | -6.56(-4.20%) |
Jun 10, 2022 | 157.75 | 158.82 | 155.15 | 156.18 | 265,313 | -4.00(-2.50%) |
Jun 09, 2022 | 161.48 | 162.35 | 159.55 | 160.18 | 167,158 | -1.02(-0.63%) |
Jun 08, 2022 | 163.51 | 165.32 | 160.86 | 161.20 | 178,278 | -3.57(-2.17%) |
Jun 07, 2022 | 161.88 | 165.14 | 160.30 | 164.78 | 214,392 | +1.39(+0.85%) |
Jun 06, 2022 | 164.58 | 165.04 | 162.28 | 163.39 | 296,950 | -0.76(-0.46%) |
Jun 03, 2022 | 164.22 | 165.25 | 162.99 | 164.14 | 364,251 | -0.25(-0.15%) |
Jun 02, 2022 | 162.99 | 164.69 | 161.54 | 164.40 | 479,250 | +0.63(+0.38%) |
Jun 01, 2022 | 163.85 | 165.53 | 161.78 | 163.77 | 292,353 | +0.18(+0.11%) |
May 31, 2022 | 164.32 | 165.26 | 162.88 | 163.59 | 296,716 | -1.38(-0.84%) |
May 27, 2022 | 160.69 | 164.97 | 160.49 | 164.97 | 246,449 | +5.12(+3.21%) |
May 26, 2022 | 155.68 | 160.12 | 155.68 | 159.85 | 448,618 | +5.00(+3.23%) |
May 25, 2022 | 150.08 | 156.76 | 150.08 | 154.85 | 688,825 | +5.07(+3.38%) |
May 24, 2022 | 161.98 | 161.98 | 149.26 | 149.78 | 914,377 | -13.94(-8.51%) |
May 23, 2022 | 164.38 | 165.51 | 162.15 | 163.72 | 303,229 | +1.27(+0.78%) |
May 20, 2022 | 164.25 | 165.94 | 161.42 | 162.45 | 495,444 | -0.73(-0.45%) |
May 19, 2022 | 160.97 | 165.35 | 160.25 | 163.18 | 304,250 | +1.79(+1.11%) |
May 18, 2022 | 164.69 | 167.55 | 159.66 | 161.39 | 420,909 | -5.25(-3.15%) |
May 17, 2022 | 162.59 | 167.65 | 161.60 | 166.63 | 380,491 | +6.28(+3.92%) |
May 16, 2022 | 160.32 | 161.82 | 158.26 | 160.35 | 261,620 | -0.34(-0.21%) |
May 13, 2022 | 156.53 | 161.33 | 156.01 | 160.70 | 411,605 | +4.40(+2.81%) |
May 12, 2022 | 151.09 | 156.57 | 149.48 | 156.30 | 549,928 | +6.06(+4.03%) |
May 11, 2022 | 149.87 | 157.61 | 148.56 | 150.24 | 440,398 | +1.55(+1.04%) |
May 10, 2022 | 152.25 | 152.25 | 145.29 | 148.69 | 541,708 | +7.19(+5.08%) |
May 09, 2022 | 145.07 | 147.80 | 140.20 | 141.50 | 496,987 | -5.58(-3.79%) |
May 06, 2022 | 151.39 | 151.39 | 145.07 | 147.07 | 302,539 | -4.50(-2.97%) |
May 05, 2022 | 153.98 | 155.49 | 150.20 | 151.58 | 232,406 | -2.90(-1.87%) |
May 04, 2022 | 150.48 | 154.67 | 149.41 | 154.47 | 197,551 | +3.91(+2.60%) |
May 03, 2022 | 150.44 | 152.40 | 148.59 | 150.57 | 309,406 | -0.65(-0.43%) |