Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 162.78 | 165.64 | 161.34 | 165.06 | 1,881,686 | +3.31(+2.05%) |
Jul 28, 2022 | 160.76 | 161.93 | 159.16 | 161.75 | 815,003 | +0.85(+0.53%) |
Jul 27, 2022 | 158.90 | 162.18 | 158.26 | 160.90 | 859,838 | +2.96(+1.87%) |
Jul 26, 2022 | 159.97 | 160.56 | 157.56 | 157.95 | 845,697 | -2.46(-1.53%) |
Jul 25, 2022 | 159.22 | 161.24 | 157.98 | 160.40 | 1,162,641 | +3.24(+2.06%) |
Jul 22, 2022 | 157.20 | 158.50 | 155.63 | 157.16 | 1,307,711 | -0.24(-0.15%) |
Jul 21, 2022 | 154.01 | 157.62 | 152.09 | 157.41 | 1,663,999 | +3.42(+2.22%) |
Jul 20, 2022 | 148.66 | 158.37 | 147.97 | 153.98 | 2,620,632 | +0.77(+0.50%) |
Jul 19, 2022 | 150.01 | 153.97 | 149.16 | 153.21 | 1,496,851 | +6.27(+4.27%) |
Jul 18, 2022 | 147.71 | 150.63 | 146.10 | 146.94 | 948,719 | +1.64(+1.13%) |
Jul 15, 2022 | 142.28 | 146.05 | 141.28 | 145.31 | 863,513 | +5.25(+3.75%) |
Jul 14, 2022 | 139.99 | 140.53 | 138.41 | 140.06 | 730,825 | -3.31(-2.31%) |
Jul 13, 2022 | 145.63 | 146.58 | 141.91 | 143.37 | 1,079,734 | -3.50(-2.38%) |
Jul 12, 2022 | 144.79 | 148.73 | 144.79 | 146.87 | 814,598 | -0.74(-0.50%) |
Jul 11, 2022 | 146.27 | 148.21 | 145.74 | 147.61 | 1,165,674 | -0.21(-0.14%) |
Jul 08, 2022 | 149.08 | 149.16 | 145.83 | 147.83 | 927,502 | +0.06(+0.04%) |
Jul 07, 2022 | 148.02 | 149.67 | 147.55 | 147.76 | 842,155 | +1.66(+1.14%) |
Jul 06, 2022 | 146.13 | 147.10 | 143.72 | 146.10 | 1,707,759 | -1.46(-0.99%) |
Jul 05, 2022 | 145.46 | 147.56 | 143.05 | 147.56 | 962,244 | -1.00(-0.68%) |
Jul 01, 2022 | 147.56 | 149.52 | 144.00 | 148.56 | 1,159,623 | +0.30(+0.20%) |
Jun 30, 2022 | 147.57 | 150.17 | 145.29 | 148.26 | 1,215,592 | -2.73(-1.81%) |
Jun 29, 2022 | 152.89 | 152.89 | 150.50 | 151.00 | 671,564 | -0.74(-0.48%) |
Jun 28, 2022 | 155.20 | 156.39 | 151.54 | 151.73 | 814,404 | -1.21(-0.79%) |
Jun 27, 2022 | 155.32 | 155.87 | 151.82 | 152.94 | 1,018,166 | -2.06(-1.33%) |
Jun 24, 2022 | 148.37 | 155.95 | 148.10 | 155.01 | 1,717,873 | +6.51(+4.38%) |
Jun 23, 2022 | 152.55 | 152.74 | 145.87 | 148.50 | 1,219,116 | -4.72(-3.08%) |
Jun 22, 2022 | 151.30 | 154.55 | 151.08 | 153.22 | 941,083 | -0.50(-0.33%) |
Jun 21, 2022 | 154.53 | 155.38 | 152.58 | 153.72 | 783,498 | +2.72(+1.80%) |
Jun 17, 2022 | 152.37 | 154.22 | 150.34 | 151.01 | 3,249,345 | +1.58(+1.06%) |
Jun 16, 2022 | 151.32 | 151.32 | 148.10 | 149.43 | 1,179,277 | -4.51(-2.93%) |
Jun 15, 2022 | 155.02 | 156.35 | 152.13 | 153.94 | 948,980 | +0.55(+0.36%) |
Jun 14, 2022 | 152.03 | 155.27 | 151.65 | 153.39 | 1,052,022 | +2.33(+1.55%) |
Jun 13, 2022 | 150.13 | 154.29 | 149.81 | 151.05 | 1,159,388 | -3.21(-2.08%) |
Jun 10, 2022 | 155.05 | 157.13 | 154.17 | 154.26 | 1,263,242 | -5.13(-3.22%) |
Jun 09, 2022 | 165.51 | 165.74 | 159.21 | 159.40 | 1,061,435 | -6.07(-3.67%) |
Jun 08, 2022 | 166.27 | 166.66 | 164.74 | 165.47 | 1,213,859 | -2.53(-1.51%) |
Jun 07, 2022 | 164.26 | 168.27 | 163.71 | 168.00 | 1,017,953 | +2.56(+1.55%) |
Jun 06, 2022 | 166.50 | 169.10 | 165.32 | 165.44 | 843,408 | -0.10(-0.06%) |
Jun 03, 2022 | 166.96 | 167.47 | 165.20 | 165.55 | 838,392 | -2.24(-1.34%) |
Jun 02, 2022 | 164.81 | 167.88 | 163.58 | 167.79 | 1,053,854 | +2.41(+1.46%) |
Jun 01, 2022 | 167.91 | 167.91 | 162.31 | 165.38 | 1,599,035 | -2.03(-1.21%) |
May 31, 2022 | 164.17 | 168.48 | 163.82 | 167.41 | 2,349,741 | +0.34(+0.21%) |
May 27, 2022 | 164.45 | 167.25 | 164.45 | 167.06 | 1,050,865 | +2.82(+1.72%) |
May 26, 2022 | 162.06 | 165.32 | 162.06 | 164.24 | 960,623 | +3.78(+2.36%) |
May 25, 2022 | 156.01 | 161.08 | 155.70 | 160.47 | 1,164,405 | +4.25(+2.72%) |
May 24, 2022 | 155.46 | 156.82 | 152.57 | 156.21 | 899,024 | +0.71(+0.46%) |
May 23, 2022 | 152.77 | 157.02 | 152.77 | 155.50 | 1,268,765 | +5.14(+3.42%) |
May 20, 2022 | 151.34 | 152.87 | 147.30 | 150.37 | 1,233,184 | -0.15(-0.10%) |
May 19, 2022 | 150.55 | 153.41 | 149.11 | 150.51 | 1,293,368 | -2.60(-1.70%) |
May 18, 2022 | 155.86 | 157.06 | 152.29 | 153.11 | 1,133,001 | -4.66(-2.95%) |
May 17, 2022 | 154.73 | 157.77 | 153.82 | 157.77 | 1,443,679 | +6.35(+4.19%) |
May 16, 2022 | 153.91 | 154.04 | 151.00 | 151.42 | 1,124,890 | -2.50(-1.63%) |
May 13, 2022 | 155.02 | 156.84 | 153.57 | 153.92 | 1,117,551 | +0.79(+0.51%) |
May 12, 2022 | 151.92 | 154.08 | 149.92 | 153.14 | 1,369,346 | +1.09(+0.72%) |
May 11, 2022 | 153.13 | 157.84 | 151.86 | 152.05 | 1,327,594 | -1.18(-0.77%) |
May 10, 2022 | 155.92 | 156.95 | 149.27 | 153.23 | 1,466,963 | -2.03(-1.31%) |
May 09, 2022 | 155.27 | 157.67 | 154.31 | 155.26 | 1,423,239 | -2.26(-1.44%) |
May 06, 2022 | 158.75 | 159.19 | 155.00 | 157.53 | 1,337,086 | -1.53(-0.96%) |
May 05, 2022 | 160.60 | 160.60 | 155.98 | 159.06 | 1,374,966 | -3.65(-2.24%) |
May 04, 2022 | 156.88 | 163.55 | 156.03 | 162.71 | 1,570,364 | +5.42(+3.44%) |
May 03, 2022 | 157.06 | 158.38 | 155.83 | 157.29 | 859,225 | +1.85(+1.19%) |