Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 174.39 | 180.32 | 173.71 | 179.98 | 1,190,186 | +2.55(+1.44%) |
Jul 28, 2022 | 176.77 | 178.28 | 174.14 | 177.43 | 550,947 | +0.63(+0.36%) |
Jul 27, 2022 | 176.45 | 178.34 | 174.79 | 176.80 | 792,166 | -0.71(-0.40%) |
Jul 26, 2022 | 174.14 | 181.75 | 174.14 | 177.51 | 1,637,829 | +4.67(+2.70%) |
Jul 25, 2022 | 172.18 | 173.46 | 171.01 | 172.84 | 422,295 | +1.22(+0.71%) |
Jul 22, 2022 | 174.02 | 176.00 | 170.46 | 171.62 | 598,439 | -1.54(-0.89%) |
Jul 21, 2022 | 171.99 | 173.94 | 170.02 | 173.16 | 674,765 | +0.54(+0.31%) |
Jul 20, 2022 | 172.50 | 174.45 | 170.47 | 172.62 | 636,951 | -0.21(-0.12%) |
Jul 19, 2022 | 169.84 | 173.62 | 169.70 | 172.83 | 942,824 | +4.36(+2.59%) |
Jul 18, 2022 | 172.00 | 173.35 | 167.51 | 168.47 | 2,271,629 | -10.24(-5.73%) |
Jul 15, 2022 | 176.05 | 179.34 | 174.15 | 178.71 | 1,400,144 | +2.52(+1.43%) |
Jul 14, 2022 | 176.79 | 179.60 | 175.77 | 176.19 | 870,579 | -1.25(-0.70%) |
Jul 13, 2022 | 176.38 | 179.66 | 175.87 | 177.44 | 984,686 | -1.56(-0.87%) |
Jul 12, 2022 | 177.34 | 179.10 | 173.45 | 179.00 | 1,208,033 | +1.70(+0.96%) |
Jul 11, 2022 | 176.95 | 178.63 | 175.07 | 177.30 | 1,190,301 | -0.15(-0.09%) |
Jul 08, 2022 | 177.19 | 178.94 | 176.11 | 177.45 | 1,230,065 | -0.50(-0.28%) |
Jul 07, 2022 | 180.78 | 183.00 | 175.19 | 177.95 | 3,603,552 | +2.82(+1.61%) |
Jul 06, 2022 | 175.63 | 179.00 | 174.50 | 175.13 | 1,058,461 | -1.64(-0.93%) |
Jul 05, 2022 | 179.46 | 180.11 | 174.42 | 176.77 | 1,340,407 | -3.34(-1.85%) |
Jul 01, 2022 | 174.82 | 180.50 | 174.52 | 180.11 | 958,533 | +3.17(+1.79%) |
Jun 30, 2022 | 178.50 | 181.00 | 175.46 | 176.94 | 1,232,248 | -2.12(-1.18%) |
Jun 29, 2022 | 181.10 | 181.50 | 177.96 | 179.06 | 1,150,018 | +0.59(+0.33%) |
Jun 28, 2022 | 176.44 | 181.10 | 175.61 | 178.47 | 1,468,981 | +0.74(+0.42%) |
Jun 27, 2022 | 178.78 | 179.06 | 174.47 | 177.73 | 1,192,438 | -1.60(-0.89%) |
Jun 24, 2022 | 179.74 | 179.96 | 173.54 | 179.33 | 3,586,466 | +5.33(+3.06%) |
Jun 23, 2022 | 170.82 | 174.93 | 169.49 | 174.00 | 1,827,140 | +4.34(+2.56%) |
Jun 22, 2022 | 168.74 | 173.86 | 168.10 | 169.66 | 1,765,725 | -0.35(-0.21%) |
Jun 21, 2022 | 167.68 | 174.97 | 166.99 | 170.01 | 2,440,013 | +4.56(+2.76%) |
Jun 17, 2022 | 148.06 | 175.48 | 148.06 | 165.45 | 10,258,782 | +18.67(+12.72%) |
Jun 16, 2022 | 144.12 | 147.32 | 143.24 | 146.78 | 1,292,395 | -0.46(-0.31%) |
Jun 15, 2022 | 144.92 | 150.00 | 144.91 | 147.24 | 1,344,186 | +2.60(+1.80%) |
Jun 14, 2022 | 141.00 | 144.98 | 140.73 | 144.64 | 1,472,841 | +5.04(+3.61%) |
Jun 13, 2022 | 136.09 | 141.22 | 133.95 | 139.60 | 2,126,141 | +0.20(+0.14%) |
Jun 10, 2022 | 139.46 | 141.73 | 138.41 | 139.40 | 706,950 | -2.35(-1.66%) |
Jun 09, 2022 | 143.26 | 145.38 | 141.67 | 141.75 | 579,993 | -2.54(-1.76%) |
Jun 08, 2022 | 144.22 | 146.13 | 143.06 | 144.29 | 725,667 | -0.07(-0.05%) |
Jun 07, 2022 | 142.66 | 146.17 | 142.26 | 144.36 | 849,470 | +1.84(+1.29%) |
Jun 06, 2022 | 142.41 | 143.44 | 140.66 | 142.52 | 975,235 | +2.58(+1.84%) |
Jun 03, 2022 | 134.87 | 141.12 | 134.69 | 139.94 | 1,320,130 | +4.74(+3.51%) |
Jun 02, 2022 | 132.92 | 135.28 | 132.46 | 135.20 | 715,194 | +1.04(+0.78%) |
Jun 01, 2022 | 137.05 | 138.35 | 132.98 | 134.16 | 784,728 | -1.52(-1.12%) |
May 31, 2022 | 141.06 | 141.06 | 135.20 | 135.68 | 1,559,894 | -5.71(-4.04%) |
May 27, 2022 | 139.04 | 143.12 | 136.93 | 141.39 | 1,032,532 | +2.93(+2.12%) |
May 26, 2022 | 137.34 | 139.44 | 135.71 | 138.46 | 1,285,023 | +1.99(+1.46%) |
May 25, 2022 | 133.85 | 137.11 | 133.00 | 136.47 | 1,199,271 | +3.00(+2.25%) |
May 24, 2022 | 138.74 | 138.74 | 132.09 | 133.47 | 1,069,102 | -5.87(-4.21%) |
May 23, 2022 | 141.92 | 142.07 | 137.72 | 139.34 | 711,413 | -0.30(-0.21%) |
May 20, 2022 | 144.20 | 144.46 | 136.11 | 139.64 | 1,690,560 | -2.99(-2.10%) |
May 19, 2022 | 143.37 | 145.19 | 139.84 | 142.63 | 1,023,453 | -0.37(-0.26%) |
May 18, 2022 | 143.71 | 145.14 | 141.99 | 143.00 | 1,103,280 | -3.55(-2.42%) |
May 17, 2022 | 143.79 | 147.41 | 142.60 | 146.55 | 1,013,412 | +4.01(+2.81%) |
May 16, 2022 | 134.18 | 146.67 | 134.14 | 142.54 | 2,010,624 | +6.91(+5.09%) |
May 13, 2022 | 129.25 | 136.83 | 129.20 | 135.63 | 1,657,662 | +8.53(+6.71%) |
May 12, 2022 | 118.61 | 127.27 | 118.27 | 127.10 | 1,540,694 | +7.65(+6.40%) |
May 11, 2022 | 118.15 | 123.04 | 116.30 | 119.45 | 2,179,621 | -1.03(-0.85%) |
May 10, 2022 | 114.34 | 124.08 | 114.26 | 120.48 | 2,124,938 | +11.67(+10.73%) |
May 09, 2022 | 120.46 | 120.80 | 105.43 | 108.81 | 2,622,657 | -14.63(-11.85%) |
May 06, 2022 | 126.79 | 127.99 | 122.38 | 123.44 | 804,068 | -5.25(-4.08%) |
May 05, 2022 | 132.40 | 133.69 | 127.06 | 128.69 | 784,773 | -3.96(-2.99%) |
May 04, 2022 | 131.01 | 133.39 | 127.58 | 132.65 | 1,159,024 | +1.14(+0.87%) |
May 03, 2022 | 130.17 | 133.30 | 130.15 | 131.51 | 566,658 | +1.06(+0.81%) |