Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 173.53 | 176.79 | 170.87 | 174.12 | 175,248 | +0.52(+0.30%) |
Jul 28, 2022 | 169.38 | 174.43 | 167.01 | 173.60 | 138,644 | +5.34(+3.18%) |
Jul 27, 2022 | 166.19 | 169.52 | 159.75 | 168.25 | 182,752 | +1.49(+0.89%) |
Jul 26, 2022 | 164.75 | 170.54 | 163.68 | 166.77 | 118,457 | -1.83(-1.09%) |
Jul 25, 2022 | 172.44 | 173.73 | 167.94 | 168.60 | 102,455 | -2.98(-1.74%) |
Jul 22, 2022 | 174.23 | 176.51 | 169.18 | 171.58 | 120,904 | +0.78(+0.46%) |
Jul 21, 2022 | 168.81 | 171.06 | 164.53 | 170.80 | 305,790 | -0.81(-0.47%) |
Jul 20, 2022 | 171.82 | 172.35 | 166.32 | 171.61 | 199,471 | -3.28(-1.87%) |
Jul 19, 2022 | 169.41 | 175.41 | 168.56 | 174.89 | 229,548 | +8.55(+5.14%) |
Jul 18, 2022 | 164.95 | 170.82 | 163.38 | 166.34 | 206,734 | +3.88(+2.39%) |
Jul 15, 2022 | 161.11 | 162.90 | 157.92 | 162.46 | 155,177 | +4.83(+3.07%) |
Jul 14, 2022 | 156.27 | 158.40 | 151.16 | 157.62 | 175,907 | -3.46(-2.15%) |
Jul 13, 2022 | 161.31 | 161.44 | 157.24 | 161.09 | 207,973 | -1.68(-1.03%) |
Jul 12, 2022 | 162.16 | 167.47 | 161.38 | 162.77 | 120,532 | +1.64(+1.02%) |
Jul 11, 2022 | 163.81 | 166.00 | 160.63 | 161.13 | 74,824 | -4.80(-2.89%) |
Jul 08, 2022 | 169.05 | 170.21 | 165.15 | 165.93 | 98,970 | -2.88(-1.71%) |
Jul 07, 2022 | 159.52 | 169.51 | 159.49 | 168.81 | 215,096 | +10.79(+6.83%) |
Jul 06, 2022 | 169.94 | 171.35 | 157.59 | 158.03 | 244,433 | -13.73(-7.99%) |
Jul 05, 2022 | 165.02 | 172.33 | 163.92 | 171.76 | 173,162 | +2.28(+1.35%) |
Jul 01, 2022 | 166.41 | 172.43 | 164.75 | 169.47 | 100,602 | +2.36(+1.41%) |
Jun 30, 2022 | 170.68 | 170.68 | 163.53 | 167.11 | 176,679 | -6.66(-3.83%) |
Jun 29, 2022 | 175.06 | 175.06 | 170.85 | 173.78 | 125,373 | -1.19(-0.68%) |
Jun 28, 2022 | 178.67 | 182.44 | 174.92 | 174.97 | 123,107 | -3.15(-1.77%) |
Jun 27, 2022 | 180.48 | 181.82 | 177.37 | 178.12 | 105,968 | +0.72(+0.40%) |
Jun 24, 2022 | 169.56 | 178.52 | 169.56 | 177.40 | 306,477 | +8.74(+5.18%) |
Jun 23, 2022 | 169.16 | 171.29 | 165.95 | 168.66 | 206,355 | -0.58(-0.34%) |
Jun 22, 2022 | 160.94 | 169.96 | 160.94 | 169.24 | 213,372 | +6.10(+3.74%) |
Jun 21, 2022 | 167.37 | 169.46 | 163.01 | 163.14 | 251,879 | -0.62(-0.38%) |
Jun 17, 2022 | 157.47 | 165.98 | 154.31 | 163.76 | 490,294 | +7.09(+4.52%) |
Jun 16, 2022 | 172.18 | 173.32 | 155.53 | 156.67 | 249,468 | -19.28(-10.96%) |
Jun 15, 2022 | 180.84 | 181.58 | 173.40 | 175.95 | 226,452 | -1.30(-0.73%) |
Jun 14, 2022 | 167.31 | 178.12 | 167.31 | 177.25 | 250,135 | +10.09(+6.03%) |
Jun 13, 2022 | 173.78 | 175.37 | 166.34 | 167.16 | 234,112 | -10.38(-5.85%) |
Jun 10, 2022 | 177.05 | 180.91 | 173.67 | 177.54 | 222,894 | -2.90(-1.61%) |
Jun 09, 2022 | 178.78 | 182.65 | 178.78 | 180.45 | 103,495 | +1.61(+0.90%) |
Jun 08, 2022 | 182.16 | 183.55 | 178.12 | 178.83 | 68,126 | -4.29(-2.34%) |
Jun 07, 2022 | 179.35 | 183.44 | 179.25 | 183.12 | 207,186 | +0.31(+0.17%) |
Jun 06, 2022 | 180.10 | 184.72 | 175.55 | 182.81 | 145,294 | +4.55(+2.55%) |
Jun 03, 2022 | 174.49 | 179.10 | 169.87 | 178.26 | 183,789 | +1.98(+1.12%) |
Jun 02, 2022 | 178.94 | 179.70 | 175.02 | 176.28 | 173,490 | -0.84(-0.47%) |
Jun 01, 2022 | 177.94 | 178.50 | 173.99 | 177.12 | 213,817 | +0.37(+0.21%) |
May 31, 2022 | 178.79 | 180.00 | 174.99 | 176.75 | 159,086 | -2.80(-1.56%) |
May 27, 2022 | 175.56 | 179.94 | 175.56 | 179.55 | 121,205 | +4.03(+2.29%) |
May 26, 2022 | 177.91 | 183.49 | 173.42 | 175.53 | 237,521 | +0.02(+0.01%) |
May 25, 2022 | 169.30 | 178.50 | 169.10 | 175.51 | 248,371 | +4.24(+2.48%) |
May 24, 2022 | 168.87 | 172.03 | 168.87 | 171.26 | 187,737 | +1.90(+1.12%) |
May 23, 2022 | 170.61 | 171.23 | 165.97 | 169.37 | 236,257 | -1.30(-0.76%) |
May 20, 2022 | 178.36 | 178.36 | 163.28 | 170.66 | 385,129 | -5.75(-3.26%) |
May 19, 2022 | 170.68 | 180.07 | 170.68 | 176.41 | 189,510 | +5.29(+3.09%) |
May 18, 2022 | 181.17 | 181.45 | 169.33 | 171.12 | 249,047 | -12.41(-6.76%) |
May 17, 2022 | 181.95 | 184.85 | 180.07 | 183.53 | 155,359 | +4.16(+2.32%) |
May 16, 2022 | 182.04 | 183.93 | 177.21 | 179.37 | 207,890 | -4.76(-2.59%) |
May 13, 2022 | 178.88 | 185.98 | 178.88 | 184.13 | 181,471 | +7.32(+4.14%) |
May 12, 2022 | 174.02 | 179.48 | 171.17 | 176.81 | 198,844 | +2.82(+1.62%) |
May 11, 2022 | 175.84 | 180.98 | 172.79 | 173.99 | 119,994 | -0.67(-0.38%) |
May 10, 2022 | 176.41 | 177.92 | 170.41 | 174.66 | 182,529 | -1.82(-1.03%) |
May 09, 2022 | 177.52 | 181.57 | 175.16 | 176.48 | 206,107 | -2.84(-1.58%) |
May 06, 2022 | 179.99 | 180.34 | 176.43 | 179.32 | 114,258 | -0.43(-0.24%) |
May 05, 2022 | 182.42 | 182.76 | 176.47 | 179.75 | 108,754 | -5.89(-3.17%) |
May 04, 2022 | 180.04 | 186.31 | 177.67 | 185.64 | 150,158 | +4.14(+2.28%) |
May 03, 2022 | 175.77 | 182.88 | 174.87 | 181.50 | 141,113 | +5.97(+3.40%) |