Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 155.58 | 156.74 | 154.08 | 156.13 | 762,419 | +0.55(+0.36%) |
Jul 28, 2022 | 152.64 | 156.26 | 152.47 | 155.58 | 809,253 | +3.63(+2.39%) |
Jul 27, 2022 | 153.84 | 154.99 | 150.47 | 151.95 | 658,558 | -1.29(-0.84%) |
Jul 26, 2022 | 150.93 | 153.40 | 149.60 | 153.24 | 997,391 | +0.70(+0.46%) |
Jul 25, 2022 | 152.50 | 153.56 | 151.22 | 152.53 | 601,420 | -0.32(-0.21%) |
Jul 22, 2022 | 153.56 | 155.46 | 152.17 | 152.86 | 573,671 | +0.15(+0.10%) |
Jul 21, 2022 | 149.94 | 152.70 | 149.05 | 152.70 | 761,334 | +3.21(+2.15%) |
Jul 20, 2022 | 150.06 | 151.56 | 148.35 | 149.49 | 791,581 | -0.55(-0.37%) |
Jul 19, 2022 | 152.36 | 152.36 | 143.86 | 150.05 | 1,116,261 | -1.52(-1.00%) |
Jul 18, 2022 | 153.73 | 153.73 | 150.90 | 151.57 | 422,144 | -1.29(-0.84%) |
Jul 15, 2022 | 153.93 | 154.59 | 151.61 | 152.86 | 549,187 | +0.94(+0.62%) |
Jul 14, 2022 | 150.03 | 152.83 | 150.03 | 151.91 | 286,409 | -0.91(-0.59%) |
Jul 13, 2022 | 150.99 | 153.21 | 149.15 | 152.82 | 394,083 | +0.64(+0.42%) |
Jul 12, 2022 | 152.24 | 153.66 | 150.83 | 152.18 | 472,515 | -0.71(-0.47%) |
Jul 11, 2022 | 152.63 | 153.39 | 151.41 | 152.89 | 385,556 | +0.17(+0.11%) |
Jul 08, 2022 | 153.26 | 154.11 | 152.18 | 152.72 | 257,661 | -1.31(-0.85%) |
Jul 07, 2022 | 155.03 | 155.66 | 153.46 | 154.04 | 437,182 | -0.01(-0.01%) |
Jul 06, 2022 | 153.76 | 156.08 | 152.86 | 154.05 | 396,196 | +0.63(+0.41%) |
Jul 05, 2022 | 152.62 | 153.64 | 150.24 | 153.42 | 387,015 | -0.53(-0.35%) |
Jul 01, 2022 | 151.23 | 154.01 | 150.88 | 153.95 | 453,581 | +2.20(+1.45%) |
Jun 30, 2022 | 151.52 | 153.78 | 150.53 | 151.75 | 703,688 | -0.50(-0.33%) |
Jun 29, 2022 | 152.76 | 153.26 | 150.47 | 152.26 | 427,713 | -1.42(-0.92%) |
Jun 28, 2022 | 154.54 | 156.11 | 153.41 | 153.68 | 530,242 | +0.25(+0.16%) |
Jun 27, 2022 | 153.84 | 156.19 | 152.10 | 153.43 | 437,683 | -0.76(-0.49%) |
Jun 24, 2022 | 153.58 | 154.67 | 151.85 | 154.19 | 712,404 | +1.54(+1.01%) |
Jun 23, 2022 | 147.82 | 153.38 | 147.82 | 152.64 | 568,857 | +5.02(+3.40%) |
Jun 22, 2022 | 144.58 | 149.76 | 144.58 | 147.62 | 570,927 | +1.16(+0.79%) |
Jun 21, 2022 | 145.41 | 149.45 | 145.41 | 146.47 | 848,448 | +1.30(+0.89%) |
Jun 17, 2022 | 145.17 | 147.13 | 143.96 | 145.17 | 1,676,023 | +0.51(+0.35%) |
Jun 16, 2022 | 142.25 | 145.81 | 142.25 | 144.66 | 667,597 | -0.99(-0.68%) |
Jun 15, 2022 | 143.79 | 147.97 | 143.79 | 145.65 | 725,442 | +2.60(+1.82%) |
Jun 14, 2022 | 142.94 | 144.52 | 140.78 | 143.05 | 788,025 | +0.12(+0.09%) |
Jun 13, 2022 | 144.85 | 145.56 | 141.74 | 142.93 | 515,765 | -4.83(-3.27%) |
Jun 10, 2022 | 147.84 | 149.01 | 146.45 | 147.76 | 328,702 | -1.90(-1.27%) |
Jun 09, 2022 | 151.42 | 153.31 | 149.56 | 149.66 | 427,285 | -2.44(-1.61%) |
Jun 08, 2022 | 155.43 | 155.54 | 151.34 | 152.10 | 376,248 | -4.19(-2.68%) |
Jun 07, 2022 | 152.67 | 156.41 | 152.07 | 156.29 | 418,527 | +3.03(+1.98%) |
Jun 06, 2022 | 158.30 | 158.85 | 151.59 | 153.26 | 646,291 | -3.74(-2.38%) |
Jun 03, 2022 | 157.25 | 158.05 | 156.11 | 157.00 | 651,522 | -1.26(-0.80%) |
Jun 02, 2022 | 155.43 | 158.49 | 154.72 | 158.26 | 611,044 | +2.46(+1.58%) |
Jun 01, 2022 | 156.20 | 156.82 | 153.12 | 155.80 | 542,515 | +0.35(+0.23%) |
May 31, 2022 | 155.73 | 156.55 | 154.17 | 155.45 | 888,676 | -1.93(-1.23%) |
May 27, 2022 | 154.40 | 157.83 | 154.07 | 157.38 | 501,668 | +5.17(+3.40%) |
May 26, 2022 | 153.98 | 154.38 | 151.53 | 152.21 | 462,777 | -0.38(-0.25%) |
May 25, 2022 | 151.79 | 153.20 | 150.62 | 152.59 | 599,812 | +1.36(+0.90%) |
May 24, 2022 | 149.05 | 151.84 | 147.18 | 151.23 | 955,406 | +1.19(+0.80%) |
May 23, 2022 | 151.11 | 151.44 | 148.66 | 150.04 | 616,601 | +0.68(+0.46%) |
May 20, 2022 | 147.76 | 149.96 | 146.61 | 149.36 | 779,142 | +3.38(+2.32%) |
May 19, 2022 | 143.96 | 147.17 | 143.49 | 145.97 | 580,311 | +0.77(+0.53%) |
May 18, 2022 | 152.13 | 152.13 | 144.87 | 145.21 | 574,417 | -6.92(-4.55%) |
May 17, 2022 | 153.37 | 153.55 | 149.77 | 152.13 | 716,888 | +0.17(+0.11%) |
May 16, 2022 | 154.38 | 155.51 | 151.67 | 151.96 | 392,131 | -2.35(-1.52%) |
May 13, 2022 | 149.58 | 154.32 | 147.88 | 154.31 | 526,134 | +5.19(+3.48%) |
May 12, 2022 | 148.47 | 151.16 | 147.38 | 149.12 | 611,039 | +0.62(+0.41%) |
May 11, 2022 | 148.64 | 151.33 | 147.28 | 148.50 | 540,658 | +0.49(+0.33%) |
May 10, 2022 | 150.90 | 153.23 | 147.28 | 148.01 | 806,386 | -1.41(-0.94%) |
May 09, 2022 | 154.71 | 154.94 | 148.89 | 149.42 | 641,964 | -6.87(-4.39%) |
May 06, 2022 | 156.31 | 157.61 | 154.74 | 156.29 | 494,316 | -1.51(-0.95%) |
May 05, 2022 | 159.88 | 160.40 | 156.52 | 157.79 | 473,640 | -2.92(-1.82%) |
May 04, 2022 | 160.34 | 161.31 | 156.46 | 160.71 | 553,175 | -0.11(-0.07%) |
May 03, 2022 | 161.46 | 162.40 | 159.08 | 160.82 | 479,126 | -0.43(-0.26%) |