Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 157.81 | 159.29 | 157.81 | 159.04 | 19,084 | +1.94(+1.23%) |
Jul 28, 2022 | 154.24 | 157.10 | 154.24 | 157.10 | 2,846 | +1.92(+1.24%) |
Jul 27, 2022 | 153.23 | 155.60 | 153.12 | 155.18 | 7,931 | +3.85(+2.54%) |
Jul 26, 2022 | 152.16 | 152.16 | 151.16 | 151.33 | 5,276 | -1.79(-1.17%) |
Jul 25, 2022 | 153.29 | 153.34 | 152.62 | 153.12 | 34,996 | +0.49(+0.32%) |
Jul 22, 2022 | 154.54 | 154.54 | 152.11 | 152.63 | 11,081 | -1.53(-0.99%) |
Jul 21, 2022 | 152.03 | 154.17 | 152.03 | 154.16 | 12,750 | +1.13(+0.74%) |
Jul 20, 2022 | 152.30 | 153.11 | 152.00 | 153.03 | 6,496 | +1.30(+0.86%) |
Jul 19, 2022 | 149.07 | 151.73 | 149.07 | 151.73 | 38,387 | +4.54(+3.08%) |
Jul 18, 2022 | 149.75 | 149.77 | 146.83 | 147.19 | 12,591 | -0.74(-0.50%) |
Jul 15, 2022 | 146.45 | 147.98 | 146.45 | 147.93 | 10,470 | +2.87(+1.98%) |
Jul 14, 2022 | 143.50 | 145.06 | 143.50 | 145.06 | 13,458 | -1.24(-0.84%) |
Jul 13, 2022 | 146.13 | 146.84 | 145.65 | 146.30 | 2,448 | -0.39(-0.27%) |
Jul 12, 2022 | 148.01 | 148.01 | 146.11 | 146.69 | 6,496 | -0.95(-0.64%) |
Jul 11, 2022 | 148.18 | 148.55 | 147.62 | 147.64 | 3,963 | -1.91(-1.28%) |
Jul 08, 2022 | 148.78 | 150.14 | 148.78 | 149.55 | 7,018 | -0.20(-0.13%) |
Jul 07, 2022 | 148.81 | 150.02 | 148.81 | 149.75 | 4,804 | +2.70(+1.84%) |
Jul 06, 2022 | 146.93 | 147.87 | 145.95 | 147.05 | 14,092 | -0.07(-0.05%) |
Jul 05, 2022 | 143.92 | 147.12 | 143.92 | 147.12 | 9,315 | +0.22(+0.15%) |
Jul 01, 2022 | 144.60 | 146.90 | 144.46 | 146.90 | 18,048 | +1.68(+1.16%) |
Jun 30, 2022 | 145.31 | 146.27 | 145.03 | 145.22 | 15,285 | -1.37(-0.93%) |
Jun 29, 2022 | 146.00 | 146.60 | 145.92 | 146.59 | 20,424 | -0.65(-0.44%) |
Jun 28, 2022 | 150.08 | 150.37 | 147.24 | 147.24 | 7,041 | -2.67(-1.78%) |
Jun 27, 2022 | 149.91 | 150.37 | 149.75 | 149.91 | 8,499 | -0.08(-0.05%) |
Jun 24, 2022 | 148.97 | 150.10 | 148.96 | 149.99 | 16,064 | +4.49(+3.09%) |
Jun 23, 2022 | 144.71 | 145.70 | 143.62 | 145.50 | 14,365 | +1.28(+0.89%) |
Jun 22, 2022 | 142.49 | 145.27 | 142.49 | 144.22 | 22,331 | -0.30(-0.21%) |
Jun 21, 2022 | 145.18 | 145.19 | 144.45 | 144.52 | 5,671 | +3.07(+2.17%) |
Jun 17, 2022 | 141.61 | 142.01 | 140.16 | 141.45 | 10,473 | -0.03(-0.02%) |
Jun 16, 2022 | 142.14 | 142.26 | 140.73 | 141.48 | 11,999 | -5.58(-3.79%) |
Jun 15, 2022 | 146.64 | 148.50 | 146.27 | 147.06 | 15,478 | +1.72(+1.18%) |
Jun 14, 2022 | 146.11 | 146.11 | 144.62 | 145.34 | 16,362 | -0.47(-0.32%) |
Jun 13, 2022 | 147.79 | 147.79 | 145.50 | 145.81 | 5,198 | -6.45(-4.24%) |
Jun 10, 2022 | 153.82 | 153.82 | 152.09 | 152.26 | 6,511 | -4.48(-2.86%) |
Jun 09, 2022 | 159.55 | 159.63 | 156.74 | 156.74 | 32,089 | -3.51(-2.19%) |
Jun 08, 2022 | 161.88 | 161.88 | 159.97 | 160.25 | 11,861 | -2.09(-1.29%) |
Jun 07, 2022 | 161.35 | 162.34 | 160.62 | 162.34 | 5,161 | +1.74(+1.09%) |
Jun 06, 2022 | 161.02 | 161.86 | 160.28 | 160.60 | 7,948 | +0.62(+0.39%) |
Jun 03, 2022 | 160.19 | 160.76 | 159.58 | 159.98 | 6,062 | -2.10(-1.30%) |
Jun 02, 2022 | 159.03 | 162.08 | 159.03 | 162.08 | 11,054 | +2.74(+1.72%) |
Jun 01, 2022 | 158.05 | 159.84 | 157.91 | 159.34 | 4,880 | -0.88(-0.55%) |
May 31, 2022 | 161.07 | 161.31 | 159.32 | 160.22 | 12,636 | -1.20(-0.74%) |
May 27, 2022 | 159.19 | 161.44 | 159.19 | 161.42 | 44,125 | +3.64(+2.31%) |
May 26, 2022 | 155.65 | 157.98 | 155.65 | 157.78 | 9,564 | +3.23(+2.09%) |
May 25, 2022 | 153.25 | 155.00 | 153.01 | 154.55 | 5,880 | +2.17(+1.42%) |
May 24, 2022 | 152.44 | 152.97 | 151.04 | 152.38 | 11,460 | -1.41(-0.92%) |
May 23, 2022 | 153.20 | 154.35 | 153.20 | 153.79 | 14,078 | +2.28(+1.50%) |
May 20, 2022 | 153.48 | 153.48 | 148.75 | 151.51 | 5,801 | -0.10(-0.07%) |
May 19, 2022 | 152.16 | 152.66 | 151.31 | 151.61 | 4,745 | -0.87(-0.57%) |
May 18, 2022 | 155.75 | 155.80 | 151.97 | 152.48 | 18,964 | -5.93(-3.74%) |
May 17, 2022 | 156.92 | 158.41 | 156.92 | 158.41 | 8,900 | +3.65(+2.36%) |
May 16, 2022 | 154.73 | 156.19 | 154.26 | 154.76 | 9,627 | -0.68(-0.44%) |
May 13, 2022 | 154.42 | 155.77 | 154.42 | 155.44 | 9,324 | +3.88(+2.56%) |
May 12, 2022 | 149.62 | 152.26 | 149.17 | 151.56 | 28,364 | +0.38(+0.25%) |
May 11, 2022 | 153.83 | 155.31 | 151.14 | 151.18 | 9,775 | -2.65(-1.72%) |
May 10, 2022 | 156.30 | 156.30 | 151.93 | 153.83 | 13,017 | -0.09(-0.06%) |
May 09, 2022 | 156.58 | 156.79 | 153.32 | 153.92 | 7,780 | -5.26(-3.30%) |
May 06, 2022 | 158.33 | 159.99 | 157.81 | 159.18 | 21,079 | -0.99(-0.62%) |
May 05, 2022 | 162.48 | 162.48 | 158.93 | 160.17 | 12,709 | -5.94(-3.58%) |
May 04, 2022 | 162.17 | 166.11 | 160.44 | 166.11 | 5,256 | +4.58(+2.84%) |
May 03, 2022 | 160.50 | 162.35 | 160.50 | 161.53 | 7,058 | +1.37(+0.86%) |