Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 136.44 | 136.44 | 131.84 | 133.79 | 200,078 | -2.65(-1.94%) |
Jul 28, 2022 | 136.79 | 138.43 | 136.33 | 136.44 | 219,739 | +0.13(+0.10%) |
Jul 27, 2022 | 135.68 | 136.57 | 132.80 | 136.31 | 167,653 | +0.68(+0.50%) |
Jul 26, 2022 | 134.50 | 136.65 | 132.79 | 135.63 | 190,860 | -0.77(-0.56%) |
Jul 25, 2022 | 138.51 | 138.92 | 134.63 | 136.40 | 215,227 | -1.58(-1.15%) |
Jul 22, 2022 | 137.79 | 138.50 | 135.95 | 137.98 | 230,312 | +0.57(+0.41%) |
Jul 21, 2022 | 130.79 | 137.70 | 130.79 | 137.41 | 295,120 | +5.70(+4.33%) |
Jul 20, 2022 | 127.72 | 132.88 | 126.66 | 131.71 | 547,180 | +3.72(+2.91%) |
Jul 19, 2022 | 128.66 | 129.68 | 127.80 | 127.99 | 386,196 | +1.00(+0.79%) |
Jul 18, 2022 | 126.61 | 127.91 | 125.62 | 126.99 | 220,446 | +0.85(+0.67%) |
Jul 15, 2022 | 127.96 | 128.93 | 123.57 | 126.14 | 324,385 | +0.66(+0.53%) |
Jul 14, 2022 | 132.05 | 132.22 | 124.86 | 125.48 | 384,699 | -8.35(-6.24%) |
Jul 13, 2022 | 133.00 | 135.46 | 132.89 | 133.83 | 275,872 | -2.61(-1.91%) |
Jul 12, 2022 | 136.46 | 142.66 | 135.06 | 136.44 | 297,303 | -1.24(-0.90%) |
Jul 11, 2022 | 151.25 | 151.25 | 137.34 | 137.68 | 771,763 | -15.84(-10.32%) |
Jul 08, 2022 | 153.00 | 157.07 | 152.69 | 153.52 | 513,101 | -1.23(-0.79%) |
Jul 07, 2022 | 152.30 | 159.74 | 150.47 | 154.75 | 1,356,795 | -15.14(-8.91%) |
Jul 06, 2022 | 169.52 | 172.45 | 169.05 | 169.89 | 277,407 | +1.20(+0.71%) |
Jul 05, 2022 | 163.31 | 169.63 | 162.64 | 168.69 | 350,491 | +2.86(+1.72%) |
Jul 01, 2022 | 163.22 | 167.45 | 160.56 | 165.83 | 239,396 | +3.42(+2.11%) |
Jun 30, 2022 | 157.65 | 163.71 | 152.27 | 162.41 | 350,679 | +2.79(+1.75%) |
Jun 29, 2022 | 161.21 | 161.66 | 158.42 | 159.62 | 232,941 | -2.27(-1.40%) |
Jun 28, 2022 | 164.59 | 165.06 | 161.64 | 161.89 | 154,812 | -2.08(-1.27%) |
Jun 27, 2022 | 167.00 | 167.20 | 163.11 | 163.97 | 138,622 | -1.74(-1.05%) |
Jun 24, 2022 | 163.36 | 165.78 | 162.85 | 165.71 | 304,422 | +4.34(+2.69%) |
Jun 23, 2022 | 154.58 | 161.39 | 153.78 | 161.37 | 205,712 | +7.78(+5.07%) |
Jun 22, 2022 | 150.07 | 154.48 | 149.03 | 153.59 | 143,675 | +1.85(+1.22%) |
Jun 21, 2022 | 154.15 | 154.78 | 150.33 | 151.74 | 160,635 | -0.97(-0.64%) |
Jun 17, 2022 | 150.68 | 153.06 | 150.25 | 152.71 | 426,787 | +2.30(+1.53%) |
Jun 16, 2022 | 153.41 | 156.44 | 149.81 | 150.41 | 316,661 | -5.64(-3.61%) |
Jun 15, 2022 | 158.66 | 159.47 | 154.59 | 156.05 | 279,109 | -1.71(-1.08%) |
Jun 14, 2022 | 163.14 | 163.14 | 156.60 | 157.76 | 197,508 | -4.32(-2.67%) |
Jun 13, 2022 | 162.41 | 165.09 | 161.41 | 162.08 | 319,786 | -4.57(-2.74%) |
Jun 10, 2022 | 172.11 | 173.73 | 166.51 | 166.65 | 262,777 | -8.84(-5.04%) |
Jun 09, 2022 | 175.93 | 178.13 | 175.12 | 175.49 | 130,621 | -1.28(-0.72%) |
Jun 08, 2022 | 177.87 | 179.36 | 176.14 | 176.77 | 140,985 | -1.22(-0.69%) |
Jun 07, 2022 | 179.30 | 180.71 | 176.34 | 177.99 | 226,022 | -3.78(-2.08%) |
Jun 06, 2022 | 181.65 | 182.06 | 178.46 | 181.77 | 200,438 | +2.03(+1.13%) |
Jun 03, 2022 | 180.32 | 183.57 | 179.12 | 179.74 | 94,306 | -2.56(-1.40%) |
Jun 02, 2022 | 179.83 | 182.48 | 178.82 | 182.30 | 109,278 | +2.30(+1.28%) |
Jun 01, 2022 | 186.88 | 189.13 | 178.03 | 180.00 | 137,425 | -5.19(-2.80%) |
May 31, 2022 | 183.13 | 186.63 | 180.68 | 185.19 | 430,036 | +1.36(+0.74%) |
May 27, 2022 | 183.75 | 184.96 | 182.30 | 183.83 | 158,716 | +1.30(+0.71%) |
May 26, 2022 | 181.22 | 187.13 | 179.72 | 182.53 | 115,194 | +3.21(+1.79%) |
May 25, 2022 | 174.35 | 182.12 | 174.35 | 179.32 | 172,663 | +3.52(+2.00%) |
May 24, 2022 | 178.40 | 178.51 | 173.67 | 175.80 | 205,166 | -4.79(-2.65%) |
May 23, 2022 | 183.66 | 183.66 | 179.35 | 180.59 | 121,276 | -1.23(-0.68%) |
May 20, 2022 | 180.20 | 183.09 | 173.95 | 181.82 | 236,292 | +3.00(+1.67%) |
May 19, 2022 | 182.38 | 184.99 | 178.09 | 178.82 | 183,662 | -6.06(-3.28%) |
May 18, 2022 | 201.99 | 207.46 | 183.96 | 184.89 | 422,257 | -20.41(-9.94%) |
May 17, 2022 | 203.18 | 208.22 | 201.04 | 205.30 | 206,644 | +4.55(+2.27%) |
May 16, 2022 | 203.50 | 203.62 | 197.82 | 200.75 | 106,460 | -4.44(-2.16%) |
May 13, 2022 | 210.87 | 211.62 | 203.12 | 205.19 | 155,152 | -3.62(-1.73%) |
May 12, 2022 | 196.58 | 208.95 | 196.58 | 208.81 | 231,785 | +11.13(+5.63%) |
May 11, 2022 | 205.01 | 206.42 | 197.13 | 197.68 | 115,864 | -7.32(-3.57%) |
May 10, 2022 | 208.53 | 208.90 | 202.33 | 205.00 | 156,477 | -1.45(-0.70%) |
May 09, 2022 | 201.46 | 207.67 | 199.77 | 206.45 | 170,338 | +2.70(+1.33%) |
May 06, 2022 | 205.20 | 205.26 | 199.94 | 203.75 | 146,212 | -3.40(-1.64%) |
May 05, 2022 | 209.89 | 210.69 | 204.77 | 207.15 | 205,883 | -4.56(-2.15%) |
May 04, 2022 | 207.74 | 211.91 | 204.73 | 211.71 | 115,396 | +3.96(+1.91%) |
May 03, 2022 | 206.62 | 211.14 | 205.36 | 207.75 | 111,562 | +1.67(+0.81%) |