Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 181.83 | 182.07 | 176.83 | 177.66 | 415,354 | -4.16(-2.29%) |
Jul 28, 2022 | 176.01 | 182.90 | 174.75 | 181.81 | 349,594 | +7.09(+4.06%) |
Jul 27, 2022 | 171.48 | 175.62 | 171.19 | 174.72 | 211,877 | +2.95(+1.72%) |
Jul 26, 2022 | 172.34 | 173.90 | 171.51 | 171.77 | 147,939 | -2.02(-1.16%) |
Jul 25, 2022 | 172.74 | 174.62 | 172.18 | 173.79 | 207,789 | +1.52(+0.88%) |
Jul 22, 2022 | 172.61 | 174.32 | 170.79 | 172.27 | 236,393 | -0.22(-0.13%) |
Jul 21, 2022 | 169.84 | 172.50 | 169.15 | 172.49 | 252,262 | +2.26(+1.33%) |
Jul 20, 2022 | 166.81 | 170.99 | 164.88 | 170.22 | 325,927 | +4.44(+2.68%) |
Jul 19, 2022 | 162.37 | 168.44 | 162.37 | 165.78 | 390,427 | +5.05(+3.14%) |
Jul 18, 2022 | 160.61 | 162.46 | 160.32 | 160.74 | 276,369 | +0.49(+0.31%) |
Jul 15, 2022 | 156.46 | 160.49 | 156.46 | 160.25 | 263,293 | +5.70(+3.69%) |
Jul 14, 2022 | 155.53 | 156.80 | 154.18 | 154.55 | 294,252 | -3.38(-2.14%) |
Jul 13, 2022 | 157.69 | 159.27 | 155.34 | 157.93 | 306,546 | -0.43(-0.27%) |
Jul 12, 2022 | 155.67 | 160.56 | 155.67 | 158.36 | 276,239 | +1.79(+1.14%) |
Jul 11, 2022 | 157.14 | 158.96 | 155.44 | 156.57 | 260,719 | -0.91(-0.58%) |
Jul 08, 2022 | 158.36 | 159.44 | 155.94 | 157.48 | 261,720 | -0.71(-0.45%) |
Jul 07, 2022 | 155.57 | 159.35 | 155.57 | 158.19 | 424,108 | +4.21(+2.73%) |
Jul 06, 2022 | 155.61 | 156.33 | 150.89 | 153.98 | 299,043 | -1.23(-0.80%) |
Jul 05, 2022 | 155.95 | 155.95 | 151.56 | 155.22 | 417,752 | -3.73(-2.34%) |
Jul 01, 2022 | 152.40 | 160.09 | 152.40 | 158.94 | 398,157 | +5.33(+3.47%) |
Jun 30, 2022 | 153.94 | 157.24 | 152.21 | 153.62 | 414,094 | -1.38(-0.89%) |
Jun 29, 2022 | 157.14 | 157.59 | 152.80 | 154.99 | 260,519 | -1.87(-1.19%) |
Jun 28, 2022 | 158.62 | 161.25 | 156.79 | 156.86 | 416,516 | -0.62(-0.40%) |
Jun 27, 2022 | 156.05 | 158.31 | 154.63 | 157.48 | 296,789 | +2.48(+1.60%) |
Jun 24, 2022 | 152.78 | 156.94 | 152.78 | 155.00 | 445,555 | +3.70(+2.44%) |
Jun 23, 2022 | 150.76 | 152.73 | 149.90 | 151.30 | 372,275 | +0.55(+0.36%) |
Jun 22, 2022 | 149.07 | 152.48 | 148.13 | 150.76 | 355,830 | -0.24(-0.16%) |
Jun 21, 2022 | 152.78 | 154.64 | 150.90 | 150.99 | 442,803 | -0.24(-0.16%) |
Jun 17, 2022 | 151.92 | 153.71 | 149.81 | 151.23 | 429,411 | +0.61(+0.41%) |
Jun 16, 2022 | 153.77 | 153.77 | 148.97 | 150.62 | 409,606 | -6.69(-4.25%) |
Jun 15, 2022 | 155.79 | 159.36 | 155.61 | 157.30 | 293,472 | +1.51(+0.97%) |
Jun 14, 2022 | 152.42 | 156.49 | 149.95 | 155.79 | 333,840 | +4.66(+3.08%) |
Jun 13, 2022 | 153.98 | 154.16 | 149.13 | 151.13 | 331,689 | -6.63(-4.20%) |
Jun 10, 2022 | 159.35 | 160.43 | 156.73 | 157.76 | 262,646 | -4.05(-2.50%) |
Jun 09, 2022 | 163.12 | 164.00 | 161.17 | 161.81 | 165,477 | -1.03(-0.63%) |
Jun 08, 2022 | 165.17 | 167.00 | 162.49 | 162.84 | 176,486 | -3.61(-2.17%) |
Jun 07, 2022 | 163.53 | 166.82 | 161.92 | 166.45 | 212,237 | +1.41(+0.85%) |
Jun 06, 2022 | 166.25 | 166.72 | 163.93 | 165.05 | 293,965 | -0.76(-0.46%) |
Jun 03, 2022 | 165.88 | 166.93 | 164.64 | 165.81 | 360,589 | -0.25(-0.15%) |
Jun 02, 2022 | 164.64 | 166.37 | 163.18 | 166.06 | 474,433 | +0.63(+0.38%) |
Jun 01, 2022 | 165.52 | 167.22 | 163.43 | 165.43 | 289,414 | +0.18(+0.11%) |
May 31, 2022 | 165.99 | 166.94 | 164.53 | 165.25 | 293,733 | -1.40(-0.84%) |
May 27, 2022 | 162.32 | 166.65 | 162.12 | 166.65 | 243,971 | +5.18(+3.21%) |
May 26, 2022 | 157.26 | 161.75 | 157.26 | 161.47 | 444,108 | +5.05(+3.23%) |
May 25, 2022 | 151.61 | 158.35 | 151.61 | 156.43 | 681,900 | +5.12(+3.38%) |
May 24, 2022 | 163.62 | 163.62 | 150.77 | 151.30 | 905,185 | -14.08(-8.51%) |
May 23, 2022 | 166.06 | 167.20 | 163.80 | 165.38 | 300,181 | +1.28(+0.78%) |
May 20, 2022 | 165.91 | 167.62 | 163.06 | 164.10 | 490,463 | -0.74(-0.45%) |
May 19, 2022 | 162.60 | 167.03 | 161.88 | 164.84 | 301,191 | +1.81(+1.11%) |
May 18, 2022 | 166.37 | 169.25 | 161.28 | 163.03 | 416,677 | -5.30(-3.15%) |
May 17, 2022 | 164.24 | 169.36 | 163.24 | 168.33 | 376,666 | +6.35(+3.92%) |
May 16, 2022 | 161.95 | 163.47 | 159.86 | 161.98 | 258,990 | -0.35(-0.21%) |
May 13, 2022 | 158.12 | 162.97 | 157.59 | 162.33 | 407,467 | +4.44(+2.81%) |
May 12, 2022 | 152.62 | 158.16 | 151.00 | 157.89 | 544,400 | +6.12(+4.03%) |
May 11, 2022 | 151.39 | 159.21 | 150.07 | 151.77 | 435,971 | +1.57(+1.04%) |
May 10, 2022 | 153.80 | 153.80 | 146.77 | 150.20 | 536,263 | +7.27(+5.08%) |
May 09, 2022 | 146.54 | 149.30 | 141.63 | 142.93 | 491,991 | -5.64(-3.79%) |
May 06, 2022 | 152.93 | 152.93 | 146.54 | 148.57 | 299,498 | -4.55(-2.97%) |
May 05, 2022 | 155.55 | 157.06 | 151.73 | 153.12 | 230,069 | -2.93(-1.88%) |
May 04, 2022 | 152.01 | 156.24 | 150.93 | 156.04 | 195,565 | +3.95(+2.60%) |
May 03, 2022 | 151.97 | 153.94 | 150.10 | 152.09 | 306,295 | -0.66(-0.43%) |