Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 176.73 | 182.73 | 176.46 | 181.39 | 279,656 | +4.31(+2.43%) |
Jul 28, 2022 | 172.94 | 177.11 | 171.90 | 177.08 | 293,691 | +6.59(+3.87%) |
Jul 27, 2022 | 173.67 | 173.80 | 169.07 | 170.49 | 568,489 | -2.89(-1.67%) |
Jul 26, 2022 | 175.20 | 175.80 | 173.07 | 173.38 | 343,412 | -1.36(-0.78%) |
Jul 25, 2022 | 175.36 | 175.36 | 173.16 | 174.74 | 286,048 | -0.48(-0.27%) |
Jul 22, 2022 | 176.77 | 176.99 | 174.50 | 175.22 | 204,319 | -0.52(-0.29%) |
Jul 21, 2022 | 173.94 | 175.79 | 172.52 | 175.74 | 211,819 | +1.68(+0.97%) |
Jul 20, 2022 | 171.43 | 174.27 | 167.94 | 174.06 | 246,965 | +2.64(+1.54%) |
Jul 19, 2022 | 165.97 | 171.74 | 165.33 | 171.42 | 268,409 | +8.23(+5.05%) |
Jul 18, 2022 | 165.49 | 166.00 | 162.84 | 163.19 | 280,352 | -0.37(-0.22%) |
Jul 15, 2022 | 162.56 | 164.46 | 160.39 | 163.56 | 211,417 | +2.69(+1.67%) |
Jul 14, 2022 | 156.97 | 161.07 | 156.41 | 160.87 | 272,904 | +1.33(+0.83%) |
Jul 13, 2022 | 157.40 | 160.16 | 156.53 | 159.54 | 251,593 | -0.25(-0.16%) |
Jul 12, 2022 | 156.57 | 162.55 | 156.57 | 159.79 | 300,317 | +2.83(+1.80%) |
Jul 11, 2022 | 153.52 | 157.11 | 153.52 | 156.96 | 203,799 | +1.39(+0.89%) |
Jul 08, 2022 | 156.50 | 156.71 | 153.67 | 155.56 | 222,989 | -1.26(-0.80%) |
Jul 07, 2022 | 156.37 | 157.94 | 155.27 | 156.83 | 219,259 | +1.81(+1.17%) |
Jul 06, 2022 | 155.59 | 155.97 | 151.66 | 155.02 | 299,449 | +0.09(+0.06%) |
Jul 05, 2022 | 154.31 | 155.11 | 151.04 | 154.93 | 334,398 | -1.91(-1.22%) |
Jul 01, 2022 | 153.67 | 157.36 | 152.34 | 156.84 | 345,779 | +3.78(+2.47%) |
Jun 30, 2022 | 160.67 | 160.84 | 152.07 | 153.06 | 792,036 | -1.69(-1.09%) |
Jun 29, 2022 | 153.10 | 155.22 | 150.34 | 154.75 | 397,899 | +1.39(+0.91%) |
Jun 28, 2022 | 156.61 | 158.44 | 153.21 | 153.36 | 378,739 | -2.45(-1.58%) |
Jun 27, 2022 | 154.96 | 158.59 | 154.14 | 155.81 | 406,611 | +2.12(+1.38%) |
Jun 24, 2022 | 147.99 | 154.56 | 147.52 | 153.70 | 576,272 | +8.27(+5.68%) |
Jun 23, 2022 | 148.83 | 148.83 | 141.80 | 145.43 | 777,053 | -8.65(-5.61%) |
Jun 22, 2022 | 151.50 | 154.32 | 150.24 | 154.07 | 358,271 | -0.17(-0.11%) |
Jun 21, 2022 | 155.79 | 156.65 | 153.20 | 154.24 | 270,492 | +1.68(+1.10%) |
Jun 17, 2022 | 157.14 | 158.15 | 150.34 | 152.56 | 649,145 | -4.55(-2.90%) |
Jun 16, 2022 | 164.13 | 164.13 | 156.16 | 157.11 | 284,523 | -10.81(-6.44%) |
Jun 15, 2022 | 167.78 | 170.31 | 166.10 | 167.93 | 292,191 | +1.85(+1.11%) |
Jun 14, 2022 | 165.94 | 167.16 | 163.37 | 166.08 | 320,535 | +0.70(+0.42%) |
Jun 13, 2022 | 167.72 | 168.88 | 163.25 | 165.38 | 274,024 | -6.43(-3.74%) |
Jun 10, 2022 | 174.13 | 175.33 | 171.74 | 171.81 | 120,472 | -5.06(-2.86%) |
Jun 09, 2022 | 177.80 | 178.94 | 176.71 | 176.87 | 174,385 | -1.22(-0.69%) |
Jun 08, 2022 | 182.77 | 183.63 | 177.91 | 178.09 | 174,608 | -6.22(-3.37%) |
Jun 07, 2022 | 179.64 | 185.32 | 178.75 | 184.31 | 224,055 | +3.41(+1.88%) |
Jun 06, 2022 | 179.85 | 181.80 | 178.82 | 180.90 | 167,251 | +1.91(+1.07%) |
Jun 03, 2022 | 176.34 | 179.67 | 176.34 | 178.99 | 132,147 | +1.29(+0.73%) |
Jun 02, 2022 | 174.98 | 177.93 | 174.54 | 177.70 | 156,009 | +3.99(+2.30%) |
Jun 01, 2022 | 174.33 | 175.79 | 170.93 | 173.71 | 183,249 | -0.20(-0.11%) |
May 31, 2022 | 174.45 | 175.42 | 170.84 | 173.91 | 294,929 | -2.82(-1.60%) |
May 27, 2022 | 174.56 | 177.51 | 174.56 | 176.73 | 146,834 | +2.88(+1.66%) |
May 26, 2022 | 169.56 | 174.18 | 169.56 | 173.85 | 168,069 | +6.18(+3.69%) |
May 25, 2022 | 163.33 | 169.03 | 162.40 | 167.67 | 231,426 | +4.22(+2.58%) |
May 24, 2022 | 163.00 | 164.13 | 159.62 | 163.44 | 352,337 | -1.16(-0.71%) |
May 23, 2022 | 164.82 | 166.70 | 163.36 | 164.61 | 216,104 | +1.32(+0.81%) |
May 20, 2022 | 166.73 | 167.16 | 159.86 | 163.28 | 281,052 | -2.52(-1.52%) |
May 19, 2022 | 164.85 | 169.06 | 163.88 | 165.81 | 265,117 | +0.14(+0.08%) |
May 18, 2022 | 167.96 | 169.58 | 165.45 | 165.67 | 247,289 | -3.89(-2.29%) |
May 17, 2022 | 166.98 | 170.13 | 166.33 | 169.56 | 240,226 | +5.47(+3.34%) |
May 16, 2022 | 164.42 | 165.69 | 162.26 | 164.08 | 191,451 | -0.77(-0.47%) |
May 13, 2022 | 165.73 | 167.08 | 163.90 | 164.85 | 233,180 | +0.64(+0.39%) |
May 12, 2022 | 157.72 | 164.44 | 157.46 | 164.22 | 350,649 | +5.28(+3.32%) |
May 11, 2022 | 161.84 | 165.02 | 158.72 | 158.94 | 278,528 | -2.73(-1.69%) |
May 10, 2022 | 166.45 | 167.01 | 159.34 | 161.68 | 352,404 | -2.69(-1.64%) |
May 09, 2022 | 163.41 | 166.54 | 162.96 | 164.37 | 325,940 | -1.09(-0.66%) |
May 06, 2022 | 170.10 | 170.10 | 164.51 | 165.46 | 459,217 | -5.92(-3.46%) |
May 05, 2022 | 175.84 | 176.89 | 169.57 | 171.38 | 235,504 | -5.26(-2.98%) |
May 04, 2022 | 173.66 | 176.92 | 170.71 | 176.64 | 288,123 | +4.36(+2.53%) |
May 03, 2022 | 171.07 | 173.45 | 169.67 | 172.28 | 287,839 | +0.25(+0.14%) |