Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 176.84 | 182.84 | 176.57 | 181.49 | 279,494 | +4.31(+2.43%) |
Jul 28, 2022 | 173.04 | 177.21 | 172.00 | 177.18 | 293,521 | +6.60(+3.87%) |
Jul 27, 2022 | 173.77 | 173.90 | 169.16 | 170.59 | 568,159 | -2.90(-1.67%) |
Jul 26, 2022 | 175.30 | 175.90 | 173.17 | 173.48 | 343,213 | -1.36(-0.78%) |
Jul 25, 2022 | 175.46 | 175.46 | 173.26 | 174.84 | 285,882 | -0.48(-0.27%) |
Jul 22, 2022 | 176.88 | 177.09 | 174.61 | 175.32 | 204,200 | -0.52(-0.29%) |
Jul 21, 2022 | 174.04 | 175.89 | 172.62 | 175.84 | 211,697 | +1.68(+0.97%) |
Jul 20, 2022 | 171.53 | 174.37 | 168.04 | 174.16 | 246,821 | +2.64(+1.54%) |
Jul 19, 2022 | 166.07 | 171.84 | 165.42 | 171.52 | 268,253 | +8.24(+5.05%) |
Jul 18, 2022 | 165.58 | 166.10 | 162.94 | 163.28 | 280,190 | -0.37(-0.22%) |
Jul 15, 2022 | 162.66 | 164.55 | 160.49 | 163.65 | 211,295 | +2.69(+1.67%) |
Jul 14, 2022 | 157.06 | 161.16 | 156.50 | 160.97 | 272,746 | +1.33(+0.84%) |
Jul 13, 2022 | 157.49 | 160.26 | 156.62 | 159.63 | 251,447 | -0.25(-0.16%) |
Jul 12, 2022 | 156.66 | 162.64 | 156.66 | 159.88 | 300,143 | +2.83(+1.80%) |
Jul 11, 2022 | 153.61 | 157.21 | 153.61 | 157.05 | 203,681 | +1.39(+0.89%) |
Jul 08, 2022 | 156.59 | 156.80 | 153.75 | 155.65 | 222,860 | -1.26(-0.80%) |
Jul 07, 2022 | 156.46 | 158.03 | 155.36 | 156.92 | 219,132 | +1.81(+1.17%) |
Jul 06, 2022 | 155.68 | 156.06 | 151.75 | 155.11 | 299,276 | +0.09(+0.06%) |
Jul 05, 2022 | 154.40 | 155.20 | 151.13 | 155.02 | 334,205 | -1.91(-1.22%) |
Jul 01, 2022 | 153.75 | 157.45 | 152.42 | 156.93 | 345,579 | +3.78(+2.47%) |
Jun 30, 2022 | 160.76 | 160.93 | 152.16 | 153.15 | 791,578 | -1.69(-1.09%) |
Jun 29, 2022 | 153.19 | 155.31 | 150.43 | 154.84 | 397,669 | +1.39(+0.91%) |
Jun 28, 2022 | 156.70 | 158.53 | 153.30 | 153.45 | 378,519 | -2.46(-1.58%) |
Jun 27, 2022 | 155.05 | 158.68 | 154.23 | 155.90 | 406,375 | +2.12(+1.38%) |
Jun 24, 2022 | 148.08 | 154.65 | 147.60 | 153.78 | 575,938 | +8.27(+5.68%) |
Jun 23, 2022 | 148.92 | 148.92 | 141.88 | 145.51 | 776,603 | -8.65(-5.61%) |
Jun 22, 2022 | 151.59 | 154.41 | 150.32 | 154.16 | 358,064 | -0.17(-0.11%) |
Jun 21, 2022 | 155.88 | 156.74 | 153.29 | 154.33 | 270,335 | +1.68(+1.10%) |
Jun 17, 2022 | 157.24 | 158.24 | 150.43 | 152.65 | 648,770 | -4.55(-2.90%) |
Jun 16, 2022 | 164.22 | 164.22 | 156.25 | 157.21 | 284,358 | -10.82(-6.44%) |
Jun 15, 2022 | 167.87 | 170.41 | 166.19 | 168.02 | 292,022 | +1.85(+1.11%) |
Jun 14, 2022 | 166.03 | 167.26 | 163.47 | 166.17 | 320,350 | +0.70(+0.42%) |
Jun 13, 2022 | 167.81 | 168.98 | 163.34 | 165.48 | 273,866 | -6.43(-3.74%) |
Jun 10, 2022 | 174.24 | 175.43 | 171.84 | 171.91 | 120,402 | -5.06(-2.86%) |
Jun 09, 2022 | 177.91 | 179.04 | 176.81 | 176.97 | 174,284 | -1.22(-0.69%) |
Jun 08, 2022 | 182.88 | 183.74 | 178.01 | 178.19 | 174,507 | -6.22(-3.37%) |
Jun 07, 2022 | 179.74 | 185.43 | 178.85 | 184.42 | 223,925 | +3.41(+1.88%) |
Jun 06, 2022 | 179.95 | 181.90 | 178.92 | 181.01 | 167,154 | +1.91(+1.07%) |
Jun 03, 2022 | 176.44 | 179.77 | 176.44 | 179.10 | 132,071 | +1.29(+0.73%) |
Jun 02, 2022 | 175.08 | 178.03 | 174.64 | 177.81 | 155,918 | +4.00(+2.30%) |
Jun 01, 2022 | 174.44 | 175.90 | 171.03 | 173.81 | 183,143 | -0.20(-0.11%) |
May 31, 2022 | 174.55 | 175.52 | 170.94 | 174.01 | 294,759 | -2.82(-1.60%) |
May 27, 2022 | 174.66 | 177.62 | 174.66 | 176.83 | 146,749 | +2.88(+1.66%) |
May 26, 2022 | 169.65 | 174.28 | 169.65 | 173.95 | 167,971 | +6.18(+3.69%) |
May 25, 2022 | 163.43 | 169.13 | 162.50 | 167.76 | 231,291 | +4.23(+2.58%) |
May 24, 2022 | 163.09 | 164.22 | 159.71 | 163.54 | 352,133 | -1.16(-0.71%) |
May 23, 2022 | 164.92 | 166.80 | 163.46 | 164.70 | 215,979 | +1.32(+0.81%) |
May 20, 2022 | 166.83 | 167.26 | 159.95 | 163.38 | 280,889 | -2.53(-1.52%) |
May 19, 2022 | 164.95 | 169.16 | 163.98 | 165.91 | 264,963 | +0.14(+0.08%) |
May 18, 2022 | 168.05 | 169.68 | 165.54 | 165.77 | 247,146 | -3.89(-2.29%) |
May 17, 2022 | 167.08 | 170.23 | 166.43 | 169.65 | 240,087 | +5.48(+3.34%) |
May 16, 2022 | 164.51 | 165.78 | 162.35 | 164.18 | 191,340 | -0.77(-0.47%) |
May 13, 2022 | 165.82 | 167.18 | 164.00 | 164.95 | 233,045 | +0.64(+0.39%) |
May 12, 2022 | 157.81 | 164.53 | 157.55 | 164.31 | 350,446 | +5.28(+3.32%) |
May 11, 2022 | 161.94 | 165.12 | 158.82 | 159.03 | 278,367 | -2.73(-1.69%) |
May 10, 2022 | 166.55 | 167.11 | 159.43 | 161.77 | 352,200 | -2.69(-1.64%) |
May 09, 2022 | 163.51 | 166.64 | 163.05 | 164.46 | 325,751 | -1.09(-0.66%) |
May 06, 2022 | 170.20 | 170.20 | 164.60 | 165.56 | 458,951 | -5.93(-3.46%) |
May 05, 2022 | 175.95 | 176.99 | 169.67 | 171.48 | 235,368 | -5.26(-2.98%) |
May 04, 2022 | 173.76 | 177.02 | 170.81 | 176.74 | 287,956 | +4.36(+2.53%) |
May 03, 2022 | 171.17 | 173.55 | 169.77 | 172.38 | 287,673 | +0.25(+0.14%) |