Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 175.02 | 177.09 | 173.92 | 176.27 | 765,105 | +1.28(+0.73%) |
Jul 28, 2022 | 169.59 | 175.33 | 169.47 | 174.98 | 603,817 | +6.63(+3.94%) |
Jul 27, 2022 | 166.50 | 168.49 | 165.25 | 168.35 | 442,116 | +1.76(+1.06%) |
Jul 26, 2022 | 165.87 | 167.12 | 164.78 | 166.59 | 348,346 | +1.00(+0.61%) |
Jul 25, 2022 | 165.12 | 166.16 | 164.21 | 165.59 | 534,191 | +0.12(+0.07%) |
Jul 22, 2022 | 164.17 | 166.59 | 163.46 | 165.47 | 584,258 | +2.31(+1.41%) |
Jul 21, 2022 | 161.00 | 163.20 | 159.88 | 163.16 | 476,726 | +2.46(+1.53%) |
Jul 20, 2022 | 160.19 | 162.74 | 159.55 | 160.71 | 283,228 | +0.62(+0.39%) |
Jul 19, 2022 | 158.06 | 160.64 | 157.41 | 160.08 | 439,004 | +3.27(+2.09%) |
Jul 18, 2022 | 158.73 | 159.43 | 156.03 | 156.81 | 438,890 | -0.90(-0.57%) |
Jul 15, 2022 | 157.89 | 159.41 | 155.94 | 157.71 | 433,924 | +1.95(+1.25%) |
Jul 14, 2022 | 152.67 | 156.93 | 151.69 | 155.76 | 385,805 | -0.14(-0.09%) |
Jul 13, 2022 | 153.90 | 157.31 | 153.18 | 155.90 | 357,849 | +0.58(+0.37%) |
Jul 12, 2022 | 158.61 | 160.20 | 153.85 | 155.32 | 542,434 | -4.69(-2.93%) |
Jul 11, 2022 | 159.84 | 162.53 | 159.53 | 160.01 | 387,550 | -0.98(-0.61%) |
Jul 08, 2022 | 160.68 | 162.08 | 159.80 | 160.99 | 270,912 | +0.03(+0.02%) |
Jul 07, 2022 | 162.74 | 163.69 | 160.25 | 160.96 | 373,469 | -1.12(-0.69%) |
Jul 06, 2022 | 160.70 | 163.38 | 159.55 | 162.07 | 509,000 | +2.22(+1.39%) |
Jul 05, 2022 | 160.82 | 160.82 | 155.95 | 159.85 | 408,723 | -2.34(-1.44%) |
Jul 01, 2022 | 159.05 | 162.89 | 158.77 | 162.19 | 535,984 | +3.96(+2.50%) |
Jun 30, 2022 | 158.05 | 161.39 | 156.85 | 158.22 | 794,060 | -0.77(-0.49%) |
Jun 29, 2022 | 158.17 | 159.66 | 157.67 | 159.00 | 455,055 | -0.06(-0.04%) |
Jun 28, 2022 | 161.00 | 163.30 | 158.66 | 159.06 | 503,235 | -0.88(-0.55%) |
Jun 27, 2022 | 160.11 | 161.78 | 158.62 | 159.94 | 598,288 | -0.37(-0.23%) |
Jun 24, 2022 | 157.90 | 160.51 | 155.86 | 160.32 | 839,831 | +4.18(+2.67%) |
Jun 23, 2022 | 154.05 | 157.38 | 154.05 | 156.14 | 764,657 | +2.99(+1.95%) |
Jun 22, 2022 | 150.93 | 155.44 | 149.86 | 153.15 | 907,245 | +2.64(+1.76%) |
Jun 21, 2022 | 148.74 | 152.48 | 148.39 | 150.50 | 653,588 | +2.19(+1.47%) |
Jun 17, 2022 | 150.10 | 151.60 | 147.56 | 148.32 | 1,385,660 | -0.44(-0.29%) |
Jun 16, 2022 | 146.68 | 150.64 | 146.58 | 148.76 | 739,912 | -1.45(-0.97%) |
Jun 15, 2022 | 149.12 | 152.64 | 148.54 | 150.21 | 1,140,781 | +2.57(+1.74%) |
Jun 14, 2022 | 147.53 | 149.53 | 145.74 | 147.64 | 855,553 | +0.72(+0.49%) |
Jun 13, 2022 | 149.88 | 152.40 | 146.18 | 146.92 | 834,854 | -6.86(-4.46%) |
Jun 10, 2022 | 154.31 | 156.93 | 153.13 | 153.79 | 929,013 | -2.22(-1.42%) |
Jun 09, 2022 | 157.97 | 160.80 | 155.92 | 156.01 | 640,612 | -2.56(-1.62%) |
Jun 08, 2022 | 164.87 | 165.89 | 157.72 | 158.57 | 927,342 | -7.31(-4.41%) |
Jun 07, 2022 | 160.70 | 166.21 | 159.41 | 165.88 | 1,084,674 | +4.57(+2.83%) |
Jun 06, 2022 | 165.58 | 165.81 | 161.22 | 161.31 | 695,274 | -2.96(-1.80%) |
Jun 03, 2022 | 164.04 | 166.54 | 162.68 | 164.27 | 524,788 | -1.41(-0.85%) |
Jun 02, 2022 | 164.32 | 165.81 | 161.11 | 165.68 | 634,461 | +1.09(+0.66%) |
Jun 01, 2022 | 164.79 | 166.22 | 162.27 | 164.59 | 639,885 | +0.41(+0.25%) |
May 31, 2022 | 164.59 | 165.30 | 162.42 | 164.18 | 1,475,783 | -1.69(-1.02%) |
May 27, 2022 | 162.40 | 166.71 | 162.40 | 165.87 | 664,305 | +4.94(+3.07%) |
May 26, 2022 | 159.97 | 161.92 | 159.26 | 160.93 | 575,506 | +2.05(+1.29%) |
May 25, 2022 | 159.79 | 159.86 | 157.34 | 158.88 | 1,007,028 | -2.51(-1.55%) |
May 24, 2022 | 160.42 | 161.74 | 158.13 | 161.39 | 737,890 | +0.76(+0.48%) |
May 23, 2022 | 160.28 | 161.42 | 157.40 | 160.62 | 588,074 | +2.73(+1.73%) |
May 20, 2022 | 158.35 | 158.87 | 154.73 | 157.90 | 633,250 | +1.59(+1.02%) |
May 19, 2022 | 156.55 | 158.34 | 155.29 | 156.30 | 702,656 | -1.38(-0.88%) |
May 18, 2022 | 164.16 | 164.71 | 157.05 | 157.68 | 716,284 | -7.09(-4.30%) |
May 17, 2022 | 166.25 | 166.25 | 162.58 | 164.77 | 942,327 | +0.15(+0.09%) |
May 16, 2022 | 164.57 | 166.10 | 163.68 | 164.62 | 582,640 | -0.26(-0.16%) |
May 13, 2022 | 162.82 | 164.97 | 160.81 | 164.88 | 616,387 | +3.91(+2.43%) |
May 12, 2022 | 161.50 | 161.66 | 158.01 | 160.97 | 961,459 | -0.22(-0.14%) |
May 11, 2022 | 161.34 | 165.88 | 161.01 | 161.19 | 961,861 | -0.30(-0.18%) |
May 10, 2022 | 158.73 | 163.74 | 158.73 | 161.49 | 1,388,808 | +5.39(+3.45%) |
May 09, 2022 | 165.02 | 165.02 | 155.10 | 156.10 | 1,447,548 | -11.27(-6.73%) |
May 06, 2022 | 172.67 | 173.96 | 166.12 | 167.37 | 1,068,405 | -7.41(-4.24%) |
May 05, 2022 | 180.51 | 181.74 | 173.74 | 174.78 | 1,008,220 | -5.41(-3.00%) |
May 04, 2022 | 175.38 | 181.03 | 170.44 | 180.18 | 1,730,174 | +11.50(+6.82%) |
May 03, 2022 | 168.85 | 169.80 | 165.76 | 168.69 | 1,002,632 | +0.13(+0.08%) |