Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 175.82 | 180.41 | 174.91 | 179.52 | 580,328 | +3.74(+2.13%) |
Jul 28, 2022 | 168.43 | 176.49 | 168.31 | 175.77 | 788,108 | +7.74(+4.60%) |
Jul 27, 2022 | 166.16 | 168.61 | 163.55 | 168.04 | 591,714 | +2.05(+1.23%) |
Jul 26, 2022 | 168.21 | 169.11 | 164.54 | 165.99 | 821,873 | -3.78(-2.23%) |
Jul 25, 2022 | 170.19 | 170.80 | 169.03 | 169.77 | 593,731 | -0.42(-0.25%) |
Jul 22, 2022 | 169.38 | 171.02 | 168.46 | 170.19 | 679,079 | +1.82(+1.08%) |
Jul 21, 2022 | 170.41 | 171.86 | 167.31 | 168.37 | 912,826 | -1.21(-0.72%) |
Jul 20, 2022 | 166.63 | 170.17 | 166.43 | 169.58 | 1,229,145 | -1.30(-0.76%) |
Jul 19, 2022 | 165.39 | 171.45 | 165.39 | 170.89 | 1,244,970 | +6.23(+3.78%) |
Jul 18, 2022 | 163.93 | 167.74 | 163.93 | 164.66 | 957,812 | +0.51(+0.31%) |
Jul 15, 2022 | 165.14 | 167.13 | 163.73 | 164.15 | 916,014 | +1.99(+1.23%) |
Jul 14, 2022 | 158.20 | 162.78 | 156.62 | 162.16 | 740,603 | +2.71(+1.70%) |
Jul 13, 2022 | 158.76 | 159.94 | 156.63 | 159.44 | 935,115 | -1.29(-0.80%) |
Jul 12, 2022 | 159.87 | 163.80 | 159.16 | 160.74 | 638,882 | +0.04(+0.02%) |
Jul 11, 2022 | 161.80 | 163.10 | 160.48 | 160.70 | 515,337 | -1.61(-0.99%) |
Jul 08, 2022 | 161.52 | 164.09 | 160.48 | 162.31 | 526,359 | -0.49(-0.30%) |
Jul 07, 2022 | 159.28 | 163.55 | 158.59 | 162.79 | 653,004 | +4.51(+2.85%) |
Jul 06, 2022 | 157.22 | 159.02 | 155.03 | 158.28 | 670,902 | +1.83(+1.17%) |
Jul 05, 2022 | 155.47 | 156.67 | 153.60 | 156.45 | 599,640 | -0.15(-0.09%) |
Jul 01, 2022 | 154.17 | 156.88 | 152.87 | 156.59 | 636,604 | +2.35(+1.52%) |
Jun 30, 2022 | 153.19 | 155.14 | 150.88 | 154.24 | 592,708 | +0.17(+0.11%) |
Jun 29, 2022 | 154.63 | 155.38 | 151.35 | 154.08 | 391,774 | -0.34(-0.22%) |
Jun 28, 2022 | 158.41 | 161.01 | 154.10 | 154.42 | 448,089 | -4.42(-2.78%) |
Jun 27, 2022 | 159.67 | 161.26 | 158.12 | 158.84 | 541,964 | +0.01(+0.01%) |
Jun 24, 2022 | 155.04 | 161.34 | 154.86 | 158.83 | 1,051,910 | +4.56(+2.95%) |
Jun 23, 2022 | 153.34 | 154.71 | 151.90 | 154.27 | 579,451 | +1.93(+1.27%) |
Jun 22, 2022 | 154.19 | 154.74 | 151.04 | 152.34 | 590,736 | -3.13(-2.02%) |
Jun 21, 2022 | 154.08 | 157.37 | 152.96 | 155.48 | 554,563 | +3.77(+2.49%) |
Jun 17, 2022 | 154.54 | 154.54 | 150.77 | 151.71 | 989,759 | -1.65(-1.07%) |
Jun 16, 2022 | 155.15 | 155.51 | 152.19 | 153.35 | 709,560 | -4.86(-3.07%) |
Jun 15, 2022 | 159.39 | 161.44 | 156.72 | 158.21 | 659,923 | +0.10(+0.06%) |
Jun 14, 2022 | 158.37 | 161.00 | 156.15 | 158.11 | 553,109 | +0.98(+0.62%) |
Jun 13, 2022 | 157.02 | 159.26 | 155.07 | 157.13 | 690,475 | -3.24(-2.02%) |
Jun 10, 2022 | 161.28 | 163.25 | 158.94 | 160.38 | 745,151 | -2.28(-1.40%) |
Jun 09, 2022 | 164.51 | 166.60 | 162.62 | 162.66 | 850,527 | -2.68(-1.62%) |
Jun 08, 2022 | 171.56 | 171.66 | 163.91 | 165.34 | 1,073,019 | -7.61(-4.40%) |
Jun 07, 2022 | 174.61 | 176.31 | 171.53 | 172.95 | 769,336 | -4.41(-2.49%) |
Jun 06, 2022 | 175.91 | 177.97 | 174.94 | 177.36 | 493,039 | +1.64(+0.93%) |
Jun 03, 2022 | 172.17 | 176.90 | 171.58 | 175.72 | 550,505 | +1.95(+1.12%) |
Jun 02, 2022 | 169.81 | 174.08 | 169.81 | 173.78 | 535,320 | +4.41(+2.60%) |
Jun 01, 2022 | 169.86 | 171.49 | 168.13 | 169.37 | 909,215 | +0.32(+0.19%) |
May 31, 2022 | 170.37 | 170.55 | 166.46 | 169.04 | 1,546,763 | -2.23(-1.30%) |
May 27, 2022 | 170.10 | 171.92 | 168.46 | 171.28 | 458,847 | +1.65(+0.97%) |
May 26, 2022 | 165.19 | 170.35 | 164.71 | 169.63 | 837,786 | +5.86(+3.58%) |
May 25, 2022 | 158.49 | 165.15 | 158.19 | 163.78 | 833,369 | +5.15(+3.25%) |
May 24, 2022 | 160.99 | 161.38 | 156.19 | 158.62 | 1,125,409 | -3.90(-2.40%) |
May 23, 2022 | 161.96 | 163.93 | 161.06 | 162.52 | 508,882 | +1.51(+0.94%) |
May 20, 2022 | 159.02 | 161.10 | 154.79 | 161.01 | 1,082,927 | +3.68(+2.34%) |
May 19, 2022 | 158.97 | 160.71 | 153.71 | 157.33 | 1,426,690 | -2.18(-1.37%) |
May 18, 2022 | 173.13 | 174.31 | 157.17 | 159.51 | 1,925,999 | -15.79(-9.01%) |
May 17, 2022 | 173.45 | 175.32 | 171.45 | 175.30 | 536,294 | +5.38(+3.16%) |
May 16, 2022 | 172.45 | 172.45 | 168.63 | 169.93 | 468,230 | -2.90(-1.68%) |
May 13, 2022 | 169.79 | 176.46 | 169.60 | 172.83 | 925,593 | +3.73(+2.21%) |
May 12, 2022 | 165.51 | 169.30 | 164.25 | 169.09 | 1,138,598 | +3.36(+2.03%) |
May 11, 2022 | 168.22 | 170.05 | 165.21 | 165.73 | 804,663 | -2.48(-1.48%) |
May 10, 2022 | 170.26 | 171.64 | 164.04 | 168.22 | 822,398 | -0.35(-0.21%) |
May 09, 2022 | 169.76 | 172.67 | 168.17 | 168.57 | 649,587 | -3.21(-1.87%) |
May 06, 2022 | 171.38 | 173.22 | 166.63 | 171.78 | 677,487 | +0.12(+0.07%) |
May 05, 2022 | 172.13 | 174.17 | 170.36 | 171.66 | 936,127 | -2.70(-1.55%) |
May 04, 2022 | 168.64 | 174.57 | 168.64 | 174.36 | 835,948 | +5.60(+3.32%) |
May 03, 2022 | 166.59 | 169.15 | 165.23 | 168.76 | 664,121 | +2.51(+1.51%) |