Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 190.53 | 193.85 | 188.79 | 193.10 | 85,616 | +2.38(+1.25%) |
Jul 28, 2022 | 188.75 | 191.25 | 187.88 | 190.72 | 90,298 | +1.57(+0.83%) |
Jul 27, 2022 | 188.01 | 189.90 | 185.93 | 189.15 | 52,873 | +2.05(+1.10%) |
Jul 26, 2022 | 185.74 | 187.38 | 183.85 | 187.10 | 51,752 | +1.92(+1.04%) |
Jul 25, 2022 | 185.86 | 186.94 | 183.42 | 185.18 | 75,426 | -1.57(-0.84%) |
Jul 22, 2022 | 186.28 | 187.07 | 184.66 | 186.75 | 68,124 | +1.06(+0.57%) |
Jul 21, 2022 | 181.74 | 185.84 | 181.20 | 185.68 | 74,700 | +1.79(+0.98%) |
Jul 20, 2022 | 180.79 | 184.63 | 179.62 | 183.89 | 75,381 | +2.55(+1.41%) |
Jul 19, 2022 | 174.54 | 181.69 | 174.54 | 181.34 | 114,984 | +7.98(+4.61%) |
Jul 18, 2022 | 174.58 | 176.79 | 172.47 | 173.35 | 78,703 | -0.80(-0.46%) |
Jul 15, 2022 | 174.66 | 176.40 | 173.59 | 174.15 | 93,990 | +1.81(+1.05%) |
Jul 14, 2022 | 176.55 | 178.95 | 169.94 | 172.34 | 110,210 | -3.36(-1.91%) |
Jul 13, 2022 | 174.25 | 177.97 | 173.47 | 175.70 | 61,533 | -1.21(-0.69%) |
Jul 12, 2022 | 176.48 | 177.54 | 174.70 | 176.91 | 156,625 | +1.88(+1.08%) |
Jul 11, 2022 | 175.06 | 176.69 | 174.08 | 175.03 | 60,013 | -0.95(-0.54%) |
Jul 08, 2022 | 175.77 | 179.89 | 174.90 | 175.97 | 109,535 | -1.09(-0.62%) |
Jul 07, 2022 | 172.75 | 178.33 | 170.41 | 177.07 | 127,113 | +6.43(+3.77%) |
Jul 06, 2022 | 170.85 | 172.54 | 168.71 | 170.64 | 99,063 | -1.08(-0.63%) |
Jul 05, 2022 | 167.92 | 172.16 | 165.36 | 171.72 | 129,778 | +1.68(+0.99%) |
Jul 01, 2022 | 168.04 | 174.06 | 168.04 | 170.04 | 121,380 | +0.31(+0.19%) |
Jun 30, 2022 | 158.53 | 169.92 | 158.53 | 169.72 | 174,828 | +8.57(+5.32%) |
Jun 29, 2022 | 159.69 | 162.47 | 156.26 | 161.16 | 71,175 | +2.05(+1.29%) |
Jun 28, 2022 | 163.86 | 164.23 | 158.68 | 159.11 | 80,675 | -3.65(-2.24%) |
Jun 27, 2022 | 162.95 | 164.39 | 161.45 | 162.76 | 80,028 | +1.15(+0.71%) |
Jun 24, 2022 | 157.46 | 162.53 | 157.44 | 161.60 | 122,022 | +5.71(+3.66%) |
Jun 23, 2022 | 154.31 | 156.35 | 153.99 | 155.90 | 77,214 | +1.23(+0.80%) |
Jun 22, 2022 | 153.53 | 157.29 | 153.53 | 154.66 | 79,814 | -0.61(-0.39%) |
Jun 21, 2022 | 155.72 | 156.01 | 153.64 | 155.27 | 68,531 | +1.51(+0.98%) |
Jun 17, 2022 | 156.18 | 156.24 | 153.24 | 153.77 | 102,651 | +0.29(+0.19%) |
Jun 16, 2022 | 155.73 | 155.73 | 152.51 | 153.48 | 82,261 | -4.06(-2.58%) |
Jun 15, 2022 | 157.43 | 159.34 | 155.37 | 157.54 | 61,574 | +2.21(+1.42%) |
Jun 14, 2022 | 159.11 | 159.72 | 153.85 | 155.33 | 83,103 | -3.60(-2.26%) |
Jun 13, 2022 | 161.61 | 163.75 | 158.23 | 158.93 | 86,444 | -5.80(-3.52%) |
Jun 10, 2022 | 166.64 | 166.64 | 164.50 | 164.73 | 41,636 | -3.38(-2.01%) |
Jun 09, 2022 | 167.20 | 169.94 | 166.87 | 168.11 | 41,297 | -0.29(-0.17%) |
Jun 08, 2022 | 171.09 | 171.86 | 167.09 | 168.39 | 52,998 | -3.64(-2.11%) |
Jun 07, 2022 | 169.11 | 172.44 | 168.71 | 172.03 | 63,560 | +1.59(+0.93%) |
Jun 06, 2022 | 168.94 | 172.31 | 168.94 | 170.44 | 60,405 | +1.65(+0.98%) |
Jun 03, 2022 | 165.65 | 168.84 | 165.65 | 168.79 | 55,500 | +1.34(+0.80%) |
Jun 02, 2022 | 163.07 | 168.08 | 162.25 | 167.45 | 73,579 | +5.41(+3.34%) |
Jun 01, 2022 | 160.83 | 163.27 | 160.08 | 162.04 | 55,457 | +1.21(+0.75%) |
May 31, 2022 | 160.84 | 161.77 | 158.95 | 160.83 | 85,014 | -1.54(-0.95%) |
May 27, 2022 | 160.15 | 162.71 | 160.15 | 162.38 | 65,852 | +3.15(+1.98%) |
May 26, 2022 | 158.68 | 160.68 | 158.11 | 159.23 | 48,392 | +2.17(+1.38%) |
May 25, 2022 | 156.49 | 159.40 | 156.49 | 157.05 | 48,571 | -0.77(-0.49%) |
May 24, 2022 | 157.47 | 158.68 | 154.18 | 157.82 | 47,395 | +0.47(+0.30%) |
May 23, 2022 | 158.62 | 159.87 | 156.58 | 157.35 | 67,922 | -0.23(-0.14%) |
May 20, 2022 | 156.78 | 157.58 | 154.35 | 157.57 | 66,894 | +2.04(+1.31%) |
May 19, 2022 | 156.65 | 158.45 | 155.31 | 155.54 | 81,697 | -2.97(-1.87%) |
May 18, 2022 | 162.76 | 163.24 | 157.61 | 158.51 | 102,303 | -5.07(-3.10%) |
May 17, 2022 | 163.59 | 165.82 | 162.48 | 163.58 | 60,529 | +2.52(+1.56%) |
May 16, 2022 | 158.53 | 161.90 | 156.49 | 161.06 | 78,852 | +2.23(+1.41%) |
May 13, 2022 | 157.92 | 160.07 | 155.99 | 158.82 | 93,091 | +1.63(+1.04%) |
May 12, 2022 | 160.44 | 162.32 | 153.55 | 157.19 | 106,888 | -2.86(-1.79%) |
May 11, 2022 | 162.35 | 163.76 | 158.90 | 160.05 | 65,302 | -2.18(-1.35%) |
May 10, 2022 | 165.06 | 166.19 | 159.03 | 162.24 | 74,127 | -2.03(-1.23%) |
May 09, 2022 | 162.03 | 165.82 | 162.03 | 164.26 | 64,260 | +0.96(+0.59%) |
May 06, 2022 | 163.31 | 164.92 | 161.38 | 163.30 | 51,940 | -0.28(-0.17%) |
May 05, 2022 | 167.29 | 167.50 | 162.16 | 163.58 | 58,226 | -5.83(-3.44%) |
May 04, 2022 | 165.03 | 170.07 | 165.03 | 169.40 | 59,732 | +4.16(+2.52%) |
May 03, 2022 | 166.29 | 166.53 | 163.49 | 165.24 | 68,707 | -0.16(-0.09%) |