Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 170.95 | 172.82 | 165.47 | 166.21 | 507,690 | -3.91(-2.30%) |
Jul 28, 2022 | 173.37 | 173.56 | 161.07 | 170.12 | 552,291 | -0.19(-0.11%) |
Jul 27, 2022 | 166.48 | 171.82 | 165.93 | 170.31 | 400,752 | +4.74(+2.86%) |
Jul 26, 2022 | 166.61 | 167.38 | 164.38 | 165.57 | 217,584 | -1.44(-0.86%) |
Jul 25, 2022 | 165.56 | 167.62 | 164.49 | 167.01 | 267,219 | +1.68(+1.02%) |
Jul 22, 2022 | 166.25 | 167.44 | 164.10 | 165.33 | 307,641 | -0.92(-0.55%) |
Jul 21, 2022 | 166.29 | 167.25 | 164.19 | 166.25 | 184,458 | -0.71(-0.43%) |
Jul 20, 2022 | 166.23 | 168.48 | 165.22 | 166.96 | 213,618 | +0.41(+0.25%) |
Jul 19, 2022 | 161.74 | 166.89 | 161.74 | 166.55 | 193,258 | +6.09(+3.80%) |
Jul 18, 2022 | 161.27 | 164.09 | 159.93 | 160.46 | 220,194 | +1.39(+0.87%) |
Jul 15, 2022 | 156.54 | 161.12 | 156.54 | 159.07 | 190,962 | +4.39(+2.84%) |
Jul 14, 2022 | 152.24 | 155.54 | 150.01 | 154.68 | 264,063 | -0.85(-0.55%) |
Jul 13, 2022 | 154.11 | 156.02 | 152.92 | 155.53 | 261,252 | -1.31(-0.84%) |
Jul 12, 2022 | 156.44 | 160.57 | 156.16 | 156.84 | 223,004 | -1.23(-0.78%) |
Jul 11, 2022 | 158.17 | 159.67 | 156.71 | 158.07 | 122,514 | -2.25(-1.40%) |
Jul 08, 2022 | 157.90 | 161.33 | 157.03 | 160.32 | 300,452 | +0.34(+0.21%) |
Jul 07, 2022 | 157.00 | 161.78 | 156.68 | 159.98 | 287,400 | +4.92(+3.17%) |
Jul 06, 2022 | 155.45 | 157.24 | 154.16 | 155.06 | 412,563 | -0.79(-0.51%) |
Jul 05, 2022 | 154.45 | 157.02 | 153.34 | 155.85 | 438,094 | -2.53(-1.60%) |
Jul 01, 2022 | 155.13 | 159.45 | 155.13 | 158.38 | 295,691 | +2.82(+1.81%) |
Jun 30, 2022 | 154.07 | 155.67 | 149.69 | 155.56 | 305,412 | -2.14(-1.36%) |
Jun 29, 2022 | 157.38 | 158.62 | 154.49 | 157.70 | 263,933 | +0.53(+0.34%) |
Jun 28, 2022 | 161.47 | 165.19 | 157.10 | 157.17 | 305,522 | -2.24(-1.41%) |
Jun 27, 2022 | 161.80 | 161.80 | 157.47 | 159.41 | 261,502 | -2.46(-1.52%) |
Jun 24, 2022 | 155.03 | 162.58 | 155.03 | 161.87 | 425,955 | +9.03(+5.91%) |
Jun 23, 2022 | 157.11 | 157.11 | 151.22 | 152.84 | 241,199 | -2.75(-1.77%) |
Jun 22, 2022 | 154.72 | 156.50 | 153.62 | 155.59 | 488,250 | -2.04(-1.29%) |
Jun 21, 2022 | 153.94 | 157.94 | 152.61 | 157.63 | 488,163 | +6.67(+4.42%) |
Jun 17, 2022 | 150.34 | 152.97 | 147.94 | 150.96 | 718,575 | +1.35(+0.90%) |
Jun 16, 2022 | 155.73 | 156.07 | 148.59 | 149.61 | 294,960 | -11.47(-7.12%) |
Jun 15, 2022 | 160.90 | 163.59 | 158.35 | 161.08 | 249,284 | +1.53(+0.96%) |
Jun 14, 2022 | 158.82 | 161.55 | 158.24 | 159.55 | 322,979 | +0.99(+0.62%) |
Jun 13, 2022 | 164.63 | 165.17 | 157.80 | 158.56 | 357,120 | -12.67(-7.40%) |
Jun 10, 2022 | 170.93 | 173.73 | 168.35 | 171.23 | 341,412 | -1.65(-0.95%) |
Jun 09, 2022 | 179.00 | 179.00 | 172.87 | 172.88 | 431,472 | -4.40(-2.48%) |
Jun 08, 2022 | 173.60 | 178.10 | 171.89 | 177.28 | 285,603 | +3.18(+1.83%) |
Jun 07, 2022 | 167.84 | 174.21 | 167.72 | 174.10 | 262,912 | +3.10(+1.81%) |
Jun 06, 2022 | 172.75 | 173.47 | 170.21 | 171.00 | 191,814 | +0.15(+0.09%) |
Jun 03, 2022 | 171.99 | 172.60 | 169.84 | 170.85 | 191,927 | -2.64(-1.52%) |
Jun 02, 2022 | 172.76 | 173.82 | 169.61 | 173.49 | 320,116 | +3.78(+2.23%) |
Jun 01, 2022 | 171.33 | 171.33 | 167.78 | 169.71 | 235,481 | -0.57(-0.33%) |
May 31, 2022 | 169.65 | 172.04 | 167.63 | 170.28 | 331,136 | +1.05(+0.62%) |
May 27, 2022 | 166.13 | 169.37 | 165.74 | 169.23 | 220,856 | +4.69(+2.85%) |
May 26, 2022 | 159.93 | 165.62 | 159.93 | 164.54 | 244,525 | +5.04(+3.16%) |
May 25, 2022 | 154.86 | 161.54 | 154.86 | 159.50 | 261,944 | +3.09(+1.98%) |
May 24, 2022 | 158.01 | 158.92 | 152.21 | 156.41 | 315,766 | -4.69(-2.91%) |
May 23, 2022 | 158.57 | 161.63 | 155.82 | 161.10 | 229,105 | +3.41(+2.16%) |
May 20, 2022 | 159.70 | 160.60 | 154.25 | 157.69 | 320,970 | -0.59(-0.37%) |
May 19, 2022 | 153.56 | 160.77 | 153.46 | 158.28 | 357,942 | +1.91(+1.22%) |
May 18, 2022 | 157.44 | 161.02 | 156.15 | 156.37 | 266,440 | -3.43(-2.15%) |
May 17, 2022 | 157.97 | 160.44 | 156.40 | 159.80 | 189,745 | +5.70(+3.70%) |
May 16, 2022 | 155.41 | 156.76 | 152.72 | 154.10 | 237,704 | -3.08(-1.96%) |
May 13, 2022 | 153.58 | 160.50 | 153.03 | 157.18 | 445,294 | +6.66(+4.42%) |
May 12, 2022 | 150.17 | 151.50 | 147.35 | 150.52 | 493,277 | -1.42(-0.93%) |
May 11, 2022 | 152.38 | 157.64 | 151.38 | 151.94 | 352,039 | -1.68(-1.09%) |
May 10, 2022 | 154.09 | 155.37 | 149.95 | 153.62 | 447,811 | +2.01(+1.33%) |
May 09, 2022 | 153.40 | 155.62 | 149.67 | 151.61 | 599,379 | -5.37(-3.42%) |
May 06, 2022 | 161.66 | 161.66 | 155.48 | 156.98 | 308,874 | -5.89(-3.62%) |
May 05, 2022 | 167.53 | 169.68 | 161.24 | 162.87 | 223,606 | -7.97(-4.67%) |
May 04, 2022 | 166.09 | 171.71 | 162.25 | 170.84 | 349,076 | +4.63(+2.79%) |
May 03, 2022 | 162.87 | 169.82 | 162.87 | 166.21 | 304,967 | +2.93(+1.79%) |