Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 180.06 | 180.29 | 175.11 | 175.92 | 419,443 | -4.12(-2.29%) |
Jul 28, 2022 | 174.30 | 181.12 | 173.05 | 180.04 | 353,036 | +7.02(+4.06%) |
Jul 27, 2022 | 169.81 | 173.91 | 169.52 | 173.02 | 213,962 | +2.92(+1.72%) |
Jul 26, 2022 | 170.66 | 172.21 | 169.83 | 170.09 | 149,395 | -2.00(-1.16%) |
Jul 25, 2022 | 171.06 | 172.91 | 170.50 | 172.09 | 209,835 | +1.50(+0.88%) |
Jul 22, 2022 | 170.93 | 172.62 | 169.12 | 170.59 | 238,720 | -0.22(-0.13%) |
Jul 21, 2022 | 168.18 | 170.81 | 167.50 | 170.81 | 254,745 | +2.24(+1.33%) |
Jul 20, 2022 | 165.18 | 169.32 | 163.27 | 168.56 | 329,136 | +4.40(+2.68%) |
Jul 19, 2022 | 160.78 | 166.80 | 160.78 | 164.16 | 394,271 | +5.00(+3.14%) |
Jul 18, 2022 | 159.05 | 160.87 | 158.76 | 159.17 | 279,090 | +0.49(+0.31%) |
Jul 15, 2022 | 154.94 | 158.93 | 154.94 | 158.68 | 265,885 | +5.64(+3.69%) |
Jul 14, 2022 | 154.01 | 155.27 | 152.68 | 153.04 | 297,149 | -3.35(-2.14%) |
Jul 13, 2022 | 156.15 | 157.72 | 153.83 | 156.40 | 309,563 | -0.42(-0.27%) |
Jul 12, 2022 | 154.15 | 158.99 | 154.15 | 156.81 | 278,958 | +1.77(+1.14%) |
Jul 11, 2022 | 155.61 | 157.41 | 153.92 | 155.04 | 263,286 | -0.91(-0.58%) |
Jul 08, 2022 | 156.81 | 157.89 | 154.42 | 155.95 | 264,296 | -0.70(-0.45%) |
Jul 07, 2022 | 154.05 | 157.80 | 154.05 | 156.65 | 428,283 | +4.16(+2.73%) |
Jul 06, 2022 | 154.10 | 154.81 | 149.42 | 152.48 | 301,987 | -1.22(-0.80%) |
Jul 05, 2022 | 154.43 | 154.43 | 150.08 | 153.71 | 421,865 | -3.69(-2.34%) |
Jul 01, 2022 | 150.91 | 158.52 | 150.91 | 157.39 | 402,076 | +5.28(+3.47%) |
Jun 30, 2022 | 152.44 | 155.71 | 150.73 | 152.12 | 418,171 | -1.36(-0.89%) |
Jun 29, 2022 | 155.61 | 156.05 | 151.31 | 153.48 | 263,083 | -1.85(-1.19%) |
Jun 28, 2022 | 157.08 | 159.68 | 155.26 | 155.33 | 420,616 | -0.62(-0.40%) |
Jun 27, 2022 | 154.53 | 156.77 | 153.13 | 155.95 | 299,710 | +2.46(+1.60%) |
Jun 24, 2022 | 151.29 | 155.41 | 151.29 | 153.49 | 449,941 | +3.66(+2.44%) |
Jun 23, 2022 | 149.29 | 151.24 | 148.44 | 149.83 | 375,939 | +0.54(+0.36%) |
Jun 22, 2022 | 147.62 | 150.99 | 146.68 | 149.29 | 359,333 | -0.23(-0.16%) |
Jun 21, 2022 | 151.30 | 153.13 | 149.43 | 149.52 | 447,163 | -0.23(-0.16%) |
Jun 17, 2022 | 150.44 | 152.21 | 148.35 | 149.75 | 433,638 | +0.61(+0.41%) |
Jun 16, 2022 | 152.27 | 152.27 | 147.52 | 149.15 | 413,638 | -6.62(-4.25%) |
Jun 15, 2022 | 154.28 | 157.81 | 154.10 | 155.77 | 296,361 | +1.49(+0.97%) |
Jun 14, 2022 | 150.93 | 154.97 | 148.49 | 154.28 | 337,127 | +4.61(+3.08%) |
Jun 13, 2022 | 152.48 | 152.66 | 147.68 | 149.66 | 334,954 | -6.57(-4.20%) |
Jun 10, 2022 | 157.80 | 158.87 | 155.20 | 156.23 | 265,231 | -4.01(-2.50%) |
Jun 09, 2022 | 161.53 | 162.41 | 159.60 | 160.23 | 167,106 | -1.02(-0.63%) |
Jun 08, 2022 | 163.56 | 165.37 | 160.91 | 161.25 | 178,223 | -3.58(-2.17%) |
Jun 07, 2022 | 161.93 | 165.19 | 160.34 | 164.83 | 214,327 | +1.39(+0.85%) |
Jun 06, 2022 | 164.63 | 165.09 | 162.34 | 163.44 | 296,859 | -0.76(-0.46%) |
Jun 03, 2022 | 164.27 | 165.30 | 163.03 | 164.19 | 364,139 | -0.25(-0.15%) |
Jun 02, 2022 | 163.03 | 164.74 | 161.59 | 164.44 | 479,103 | +0.63(+0.38%) |
Jun 01, 2022 | 163.90 | 165.59 | 161.83 | 163.82 | 292,263 | +0.18(+0.11%) |
May 31, 2022 | 164.37 | 165.31 | 162.93 | 163.64 | 296,625 | -1.38(-0.84%) |
May 27, 2022 | 160.74 | 165.02 | 160.54 | 165.02 | 246,373 | +5.13(+3.21%) |
May 26, 2022 | 155.73 | 160.17 | 155.73 | 159.90 | 448,480 | +5.00(+3.23%) |
May 25, 2022 | 150.13 | 156.81 | 150.13 | 154.90 | 688,613 | +5.07(+3.39%) |
May 24, 2022 | 162.03 | 162.03 | 149.30 | 149.83 | 914,096 | -13.94(-8.51%) |
May 23, 2022 | 164.44 | 165.57 | 162.20 | 163.77 | 303,136 | +1.27(+0.78%) |
May 20, 2022 | 164.30 | 165.99 | 161.47 | 162.50 | 495,292 | -0.73(-0.45%) |
May 19, 2022 | 161.02 | 165.40 | 160.30 | 163.23 | 304,156 | +1.79(+1.11%) |
May 18, 2022 | 164.74 | 167.60 | 159.71 | 161.44 | 420,779 | -5.25(-3.15%) |
May 17, 2022 | 162.64 | 167.71 | 161.65 | 166.69 | 380,374 | +6.29(+3.92%) |
May 16, 2022 | 160.37 | 161.87 | 158.31 | 160.40 | 261,539 | -0.35(-0.22%) |
May 13, 2022 | 156.58 | 161.38 | 156.06 | 160.75 | 411,479 | +4.40(+2.81%) |
May 12, 2022 | 151.14 | 156.62 | 149.53 | 156.35 | 549,759 | +6.06(+4.03%) |
May 11, 2022 | 149.91 | 157.66 | 148.61 | 150.29 | 440,262 | +1.55(+1.04%) |
May 10, 2022 | 152.30 | 152.30 | 145.34 | 148.74 | 541,542 | +7.20(+5.09%) |
May 09, 2022 | 145.11 | 147.84 | 140.25 | 141.54 | 496,834 | -5.58(-3.79%) |
May 06, 2022 | 151.44 | 151.44 | 145.11 | 147.12 | 302,446 | -4.50(-2.97%) |
May 05, 2022 | 154.03 | 155.53 | 150.25 | 151.62 | 232,334 | -2.90(-1.88%) |
May 04, 2022 | 150.53 | 154.72 | 149.46 | 154.52 | 197,490 | +3.91(+2.60%) |
May 03, 2022 | 150.49 | 152.44 | 148.64 | 150.61 | 309,310 | -0.65(-0.43%) |