Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 157.92 | 160.54 | 155.89 | 159.75 | 68,593 | +4.71(+3.04%) |
Jul 28, 2022 | 152.68 | 155.20 | 149.96 | 155.05 | 48,608 | +2.35(+1.54%) |
Jul 27, 2022 | 146.35 | 153.38 | 145.03 | 152.69 | 63,423 | +6.79(+4.65%) |
Jul 26, 2022 | 146.10 | 146.39 | 143.75 | 145.91 | 50,858 | -2.20(-1.48%) |
Jul 25, 2022 | 146.04 | 148.27 | 144.28 | 148.10 | 49,531 | +4.10(+2.85%) |
Jul 22, 2022 | 147.66 | 147.66 | 141.44 | 144.01 | 58,659 | -2.34(-1.60%) |
Jul 21, 2022 | 142.38 | 146.35 | 142.38 | 146.35 | 57,411 | +2.05(+1.42%) |
Jul 20, 2022 | 141.28 | 145.05 | 140.31 | 144.30 | 68,444 | +3.71(+2.64%) |
Jul 19, 2022 | 134.14 | 141.09 | 134.14 | 140.59 | 79,516 | +7.44(+5.59%) |
Jul 18, 2022 | 136.31 | 137.94 | 132.24 | 133.14 | 51,317 | -0.89(-0.66%) |
Jul 15, 2022 | 133.78 | 134.24 | 131.14 | 134.03 | 93,304 | +2.89(+2.20%) |
Jul 14, 2022 | 131.72 | 132.54 | 127.83 | 131.14 | 70,099 | -2.26(-1.69%) |
Jul 13, 2022 | 135.02 | 135.69 | 131.99 | 133.40 | 57,627 | -1.62(-1.20%) |
Jul 12, 2022 | 137.12 | 139.08 | 133.48 | 135.02 | 55,052 | -2.10(-1.53%) |
Jul 11, 2022 | 135.85 | 138.23 | 134.97 | 137.12 | 50,431 | -1.25(-0.90%) |
Jul 08, 2022 | 145.05 | 145.05 | 135.93 | 138.37 | 61,689 | -5.47(-3.80%) |
Jul 07, 2022 | 137.71 | 144.06 | 137.60 | 143.84 | 51,128 | +6.80(+4.96%) |
Jul 06, 2022 | 140.50 | 140.50 | 135.43 | 137.05 | 67,495 | -2.75(-1.97%) |
Jul 05, 2022 | 144.19 | 144.19 | 137.57 | 139.80 | 110,606 | -7.91(-5.36%) |
Jul 01, 2022 | 146.29 | 151.36 | 145.76 | 147.71 | 71,460 | +0.90(+0.62%) |
Jun 30, 2022 | 142.27 | 147.79 | 140.58 | 146.81 | 75,621 | +1.56(+1.07%) |
Jun 29, 2022 | 145.74 | 145.74 | 141.88 | 145.25 | 64,796 | -0.16(-0.11%) |
Jun 28, 2022 | 149.41 | 151.06 | 144.58 | 145.40 | 69,288 | -3.24(-2.18%) |
Jun 27, 2022 | 150.22 | 151.81 | 147.67 | 148.64 | 52,337 | -1.19(-0.79%) |
Jun 24, 2022 | 145.37 | 150.38 | 145.37 | 149.83 | 213,099 | +5.01(+3.46%) |
Jun 23, 2022 | 138.99 | 145.29 | 138.75 | 144.82 | 98,519 | +6.72(+4.86%) |
Jun 22, 2022 | 130.58 | 139.17 | 130.33 | 138.11 | 67,163 | +6.12(+4.63%) |
Jun 21, 2022 | 135.45 | 135.84 | 131.44 | 131.99 | 78,355 | -0.18(-0.13%) |
Jun 17, 2022 | 134.09 | 135.25 | 130.46 | 132.17 | 113,830 | -1.58(-1.18%) |
Jun 16, 2022 | 135.50 | 135.50 | 129.72 | 133.75 | 97,425 | -5.82(-4.17%) |
Jun 15, 2022 | 137.75 | 141.75 | 137.02 | 139.57 | 102,967 | +2.67(+1.95%) |
Jun 14, 2022 | 141.87 | 143.82 | 133.29 | 136.90 | 115,365 | -5.46(-3.83%) |
Jun 13, 2022 | 140.98 | 145.52 | 140.52 | 142.36 | 85,592 | -3.28(-2.25%) |
Jun 10, 2022 | 147.49 | 147.91 | 141.99 | 145.64 | 65,794 | -5.22(-3.46%) |
Jun 09, 2022 | 154.23 | 155.30 | 150.16 | 150.86 | 76,876 | -2.59(-1.69%) |
Jun 08, 2022 | 155.33 | 156.25 | 153.22 | 153.45 | 58,350 | -3.19(-2.04%) |
Jun 07, 2022 | 156.60 | 158.22 | 155.47 | 156.64 | 119,923 | -1.58(-1.00%) |
Jun 06, 2022 | 158.59 | 158.59 | 156.33 | 158.22 | 139,317 | +0.44(+0.28%) |
Jun 03, 2022 | 161.07 | 164.02 | 157.15 | 157.78 | 88,058 | -5.89(-3.60%) |
Jun 02, 2022 | 156.11 | 164.29 | 155.13 | 163.67 | 101,533 | +7.86(+5.04%) |
Jun 01, 2022 | 153.37 | 155.85 | 149.23 | 155.82 | 89,155 | +2.26(+1.47%) |
May 31, 2022 | 151.16 | 153.61 | 147.78 | 153.56 | 108,896 | +1.28(+0.84%) |
May 27, 2022 | 148.39 | 152.47 | 148.39 | 152.28 | 48,455 | +5.50(+3.75%) |
May 26, 2022 | 143.90 | 147.94 | 143.90 | 146.79 | 58,811 | +5.42(+3.83%) |
May 25, 2022 | 140.22 | 141.87 | 138.35 | 141.37 | 56,779 | +0.47(+0.33%) |
May 24, 2022 | 135.58 | 141.44 | 132.15 | 140.90 | 129,377 | +5.07(+3.73%) |
May 23, 2022 | 137.63 | 137.63 | 132.20 | 135.83 | 113,202 | -0.83(-0.61%) |
May 20, 2022 | 137.16 | 137.16 | 132.05 | 136.66 | 113,296 | +1.18(+0.87%) |
May 19, 2022 | 133.38 | 138.28 | 131.83 | 135.49 | 82,829 | +1.16(+0.86%) |
May 18, 2022 | 142.05 | 144.15 | 133.53 | 134.33 | 104,151 | -11.53(-7.90%) |
May 17, 2022 | 140.28 | 147.00 | 140.28 | 145.85 | 72,597 | +6.28(+4.50%) |
May 16, 2022 | 142.40 | 143.29 | 139.12 | 139.57 | 82,971 | -5.04(-3.48%) |
May 13, 2022 | 146.39 | 151.72 | 144.45 | 144.61 | 84,927 | +0.24(+0.16%) |
May 12, 2022 | 140.00 | 145.60 | 137.82 | 144.37 | 170,680 | +4.79(+3.43%) |
May 11, 2022 | 144.18 | 148.39 | 138.63 | 139.58 | 85,820 | -4.39(-3.05%) |
May 10, 2022 | 152.81 | 154.55 | 143.21 | 143.97 | 118,054 | -8.06(-5.30%) |
May 09, 2022 | 160.53 | 162.64 | 151.58 | 152.03 | 114,705 | -9.63(-5.96%) |
May 06, 2022 | 159.21 | 164.88 | 156.47 | 161.66 | 90,453 | +2.77(+1.74%) |
May 05, 2022 | 163.49 | 163.49 | 153.21 | 158.89 | 112,608 | -7.34(-4.42%) |
May 04, 2022 | 167.23 | 167.23 | 160.01 | 166.24 | 54,324 | -1.06(-0.63%) |
May 03, 2022 | 162.74 | 168.09 | 159.84 | 167.30 | 92,379 | +3.74(+2.29%) |