Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 165.40 | 167.73 | 164.78 | 167.45 | 537,873 | +1.66(+1.00%) |
Jul 28, 2022 | 165.08 | 167.13 | 162.96 | 165.79 | 578,928 | +1.09(+0.66%) |
Jul 27, 2022 | 160.50 | 165.91 | 159.33 | 164.70 | 1,113,397 | +5.39(+3.38%) |
Jul 26, 2022 | 165.87 | 166.73 | 157.36 | 159.31 | 2,539,458 | +4.90(+3.17%) |
Jul 25, 2022 | 154.42 | 154.59 | 151.70 | 154.41 | 1,697,904 | +0.50(+0.32%) |
Jul 22, 2022 | 156.81 | 157.43 | 152.68 | 153.91 | 604,510 | -2.92(-1.86%) |
Jul 21, 2022 | 153.50 | 156.91 | 152.18 | 156.83 | 796,453 | +4.83(+3.18%) |
Jul 20, 2022 | 149.49 | 154.16 | 148.89 | 152.00 | 996,422 | +0.32(+0.21%) |
Jul 19, 2022 | 149.49 | 151.94 | 148.56 | 151.68 | 527,864 | +4.40(+2.99%) |
Jul 18, 2022 | 149.07 | 150.82 | 146.42 | 147.28 | 410,303 | -1.05(-0.71%) |
Jul 15, 2022 | 146.36 | 148.97 | 145.48 | 148.33 | 453,337 | +3.48(+2.40%) |
Jul 14, 2022 | 145.43 | 146.00 | 142.43 | 144.85 | 823,472 | -4.54(-3.04%) |
Jul 13, 2022 | 145.46 | 150.44 | 145.16 | 149.39 | 521,739 | -0.59(-0.39%) |
Jul 12, 2022 | 152.90 | 153.11 | 148.16 | 149.98 | 540,012 | -2.64(-1.73%) |
Jul 11, 2022 | 156.48 | 157.32 | 152.42 | 152.62 | 493,601 | -5.24(-3.32%) |
Jul 08, 2022 | 157.14 | 159.50 | 155.35 | 157.86 | 581,719 | -0.81(-0.51%) |
Jul 07, 2022 | 155.63 | 159.74 | 155.63 | 158.67 | 398,478 | +3.28(+2.11%) |
Jul 06, 2022 | 155.79 | 156.60 | 153.05 | 155.39 | 578,424 | +0.06(+0.04%) |
Jul 05, 2022 | 151.41 | 155.45 | 148.31 | 155.33 | 454,392 | +1.99(+1.30%) |
Jul 01, 2022 | 152.62 | 153.71 | 149.70 | 153.34 | 328,549 | +0.30(+0.20%) |
Jun 30, 2022 | 151.31 | 154.87 | 150.37 | 153.04 | 599,209 | +0.29(+0.19%) |
Jun 29, 2022 | 152.74 | 153.57 | 151.38 | 152.75 | 282,791 | -0.43(-0.28%) |
Jun 28, 2022 | 157.62 | 158.75 | 153.07 | 153.18 | 283,770 | -4.05(-2.58%) |
Jun 27, 2022 | 158.47 | 158.62 | 156.00 | 157.23 | 291,740 | -1.24(-0.78%) |
Jun 24, 2022 | 155.21 | 158.55 | 154.83 | 158.47 | 420,805 | +4.96(+3.23%) |
Jun 23, 2022 | 153.01 | 153.63 | 151.66 | 153.51 | 204,521 | +1.12(+0.73%) |
Jun 22, 2022 | 150.99 | 154.00 | 150.49 | 152.39 | 435,380 | -0.44(-0.29%) |
Jun 21, 2022 | 152.22 | 153.93 | 151.42 | 152.83 | 413,169 | +2.19(+1.45%) |
Jun 17, 2022 | 151.06 | 152.96 | 150.08 | 150.64 | 831,124 | +1.50(+1.01%) |
Jun 16, 2022 | 149.65 | 150.65 | 147.47 | 149.14 | 419,171 | -4.13(-2.69%) |
Jun 15, 2022 | 152.57 | 156.09 | 151.06 | 153.27 | 359,539 | +2.48(+1.64%) |
Jun 14, 2022 | 151.01 | 151.63 | 148.12 | 150.79 | 365,673 | +0.41(+0.27%) |
Jun 13, 2022 | 153.10 | 153.82 | 149.80 | 150.38 | 456,628 | -6.27(-4.00%) |
Jun 10, 2022 | 159.38 | 159.75 | 156.41 | 156.65 | 264,176 | -5.34(-3.30%) |
Jun 09, 2022 | 165.47 | 166.43 | 161.88 | 161.99 | 308,871 | -4.14(-2.49%) |
Jun 08, 2022 | 164.98 | 166.73 | 163.82 | 166.13 | 333,460 | +0.06(+0.04%) |
Jun 07, 2022 | 165.00 | 167.07 | 164.61 | 166.07 | 236,960 | -0.42(-0.25%) |
Jun 06, 2022 | 168.71 | 169.03 | 165.89 | 166.49 | 332,136 | -0.02(-0.01%) |
Jun 03, 2022 | 165.46 | 167.22 | 165.01 | 166.51 | 289,801 | -1.76(-1.05%) |
Jun 02, 2022 | 162.32 | 168.47 | 161.89 | 168.27 | 248,488 | +6.38(+3.94%) |
Jun 01, 2022 | 164.24 | 165.99 | 160.14 | 161.89 | 315,537 | -1.15(-0.71%) |
May 31, 2022 | 165.88 | 165.88 | 162.77 | 163.04 | 592,787 | -4.25(-2.54%) |
May 27, 2022 | 163.25 | 167.38 | 159.35 | 167.29 | 314,119 | +4.96(+3.06%) |
May 26, 2022 | 157.89 | 163.16 | 157.89 | 162.33 | 365,604 | +5.04(+3.20%) |
May 25, 2022 | 156.34 | 158.81 | 155.20 | 157.29 | 322,763 | -0.31(-0.20%) |
May 24, 2022 | 157.68 | 158.08 | 154.39 | 157.60 | 327,014 | -0.79(-0.50%) |
May 23, 2022 | 157.14 | 159.43 | 156.25 | 158.39 | 410,796 | +2.11(+1.35%) |
May 20, 2022 | 156.87 | 157.68 | 151.66 | 156.28 | 868,008 | +0.97(+0.62%) |
May 19, 2022 | 157.71 | 159.29 | 154.74 | 155.31 | 1,017,012 | -5.99(-3.71%) |
May 18, 2022 | 166.98 | 167.52 | 158.25 | 161.30 | 681,812 | -7.78(-4.60%) |
May 17, 2022 | 170.00 | 171.45 | 167.73 | 169.08 | 927,715 | +1.97(+1.18%) |
May 16, 2022 | 168.40 | 168.84 | 165.95 | 167.11 | 327,573 | -1.46(-0.87%) |
May 13, 2022 | 164.07 | 168.99 | 163.13 | 168.57 | 420,903 | +5.45(+3.34%) |
May 12, 2022 | 163.27 | 165.78 | 160.28 | 163.12 | 523,131 | -0.90(-0.55%) |
May 11, 2022 | 169.33 | 171.81 | 163.68 | 164.02 | 712,528 | -6.61(-3.87%) |
May 10, 2022 | 168.68 | 173.03 | 166.24 | 170.63 | 818,441 | +4.19(+2.52%) |
May 09, 2022 | 167.80 | 170.10 | 166.06 | 166.44 | 652,415 | -4.06(-2.38%) |
May 06, 2022 | 168.12 | 172.17 | 167.44 | 170.50 | 750,682 | -0.13(-0.08%) |
May 05, 2022 | 175.39 | 176.08 | 168.84 | 170.63 | 698,861 | -7.29(-4.10%) |
May 04, 2022 | 172.55 | 178.32 | 171.75 | 177.92 | 758,362 | +4.70(+2.71%) |
May 03, 2022 | 171.33 | 175.36 | 170.53 | 173.22 | 677,044 | +0.98(+0.57%) |