Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 152.53 | 153.43 | 151.70 | 152.93 | 12,795 | -0.19(-0.12%) |
Jul 28, 2022 | 152.21 | 153.59 | 149.51 | 153.12 | 17,341 | +0.74(+0.49%) |
Jul 27, 2022 | 151.50 | 152.53 | 149.80 | 152.38 | 12,451 | +1.28(+0.85%) |
Jul 26, 2022 | 150.55 | 152.19 | 149.41 | 151.10 | 8,281 | +0.32(+0.21%) |
Jul 25, 2022 | 149.18 | 150.93 | 149.18 | 150.78 | 12,303 | +0.57(+0.38%) |
Jul 22, 2022 | 152.62 | 154.21 | 149.75 | 150.22 | 13,221 | -2.84(-1.85%) |
Jul 21, 2022 | 151.74 | 153.32 | 151.61 | 153.05 | 14,155 | +1.35(+0.89%) |
Jul 20, 2022 | 151.87 | 153.22 | 150.76 | 151.70 | 21,013 | +0.26(+0.17%) |
Jul 19, 2022 | 149.26 | 151.68 | 148.44 | 151.44 | 9,355 | +4.12(+2.80%) |
Jul 18, 2022 | 152.43 | 152.43 | 146.91 | 147.31 | 21,605 | -3.95(-2.61%) |
Jul 15, 2022 | 149.16 | 151.42 | 147.60 | 151.27 | 13,930 | +2.98(+2.01%) |
Jul 14, 2022 | 149.16 | 149.16 | 147.07 | 148.28 | 25,656 | -2.74(-1.81%) |
Jul 13, 2022 | 149.94 | 152.39 | 149.45 | 151.02 | 35,079 | -1.00(-0.66%) |
Jul 12, 2022 | 152.96 | 153.39 | 150.41 | 152.02 | 11,007 | -1.04(-0.68%) |
Jul 11, 2022 | 155.20 | 155.20 | 152.68 | 153.06 | 24,120 | -2.54(-1.63%) |
Jul 08, 2022 | 154.40 | 156.66 | 154.22 | 155.60 | 18,267 | +0.31(+0.20%) |
Jul 07, 2022 | 151.71 | 155.29 | 151.59 | 155.29 | 20,578 | +4.19(+2.77%) |
Jul 06, 2022 | 151.44 | 151.76 | 150.14 | 151.10 | 25,166 | +0.00(+0.00%) |
Jul 05, 2022 | 145.94 | 151.16 | 145.94 | 151.10 | 20,782 | +3.35(+2.27%) |
Jul 01, 2022 | 144.55 | 147.82 | 144.34 | 147.75 | 10,178 | +3.26(+2.26%) |
Jun 30, 2022 | 145.44 | 146.10 | 142.72 | 144.49 | 10,034 | -0.95(-0.65%) |
Jun 29, 2022 | 143.62 | 145.84 | 143.54 | 145.44 | 10,092 | +0.91(+0.63%) |
Jun 28, 2022 | 147.79 | 148.07 | 144.27 | 144.53 | 12,804 | -3.23(-2.19%) |
Jun 27, 2022 | 148.52 | 148.52 | 146.71 | 147.76 | 45,711 | -0.43(-0.29%) |
Jun 24, 2022 | 146.44 | 148.33 | 145.00 | 148.19 | 41,537 | +3.07(+2.11%) |
Jun 23, 2022 | 140.44 | 145.30 | 140.44 | 145.12 | 31,308 | +5.37(+3.84%) |
Jun 22, 2022 | 136.75 | 141.18 | 136.75 | 139.75 | 29,482 | +1.83(+1.33%) |
Jun 21, 2022 | 137.61 | 138.93 | 137.61 | 137.92 | 56,036 | +2.31(+1.70%) |
Jun 17, 2022 | 132.06 | 136.73 | 132.06 | 135.61 | 85,832 | +4.07(+3.10%) |
Jun 16, 2022 | 131.72 | 132.11 | 129.94 | 131.53 | 15,189 | -3.23(-2.40%) |
Jun 15, 2022 | 133.94 | 135.97 | 132.47 | 134.77 | 20,269 | +2.82(+2.14%) |
Jun 14, 2022 | 131.57 | 132.26 | 130.40 | 131.94 | 16,880 | +0.64(+0.49%) |
Jun 13, 2022 | 133.40 | 134.48 | 131.22 | 131.30 | 50,284 | -5.80(-4.23%) |
Jun 10, 2022 | 139.53 | 139.57 | 136.66 | 137.09 | 23,429 | -4.37(-3.09%) |
Jun 09, 2022 | 146.49 | 146.49 | 141.47 | 141.47 | 21,251 | -5.95(-4.03%) |
Jun 08, 2022 | 146.17 | 148.77 | 146.17 | 147.41 | 10,374 | +1.24(+0.85%) |
Jun 07, 2022 | 143.31 | 146.71 | 142.80 | 146.17 | 55,045 | +2.33(+1.62%) |
Jun 06, 2022 | 145.81 | 145.81 | 143.07 | 143.84 | 60,763 | -0.61(-0.42%) |
Jun 03, 2022 | 144.35 | 145.89 | 144.02 | 144.45 | 13,946 | -1.05(-0.72%) |
Jun 02, 2022 | 143.62 | 145.59 | 142.04 | 145.50 | 17,295 | +0.59(+0.40%) |
Jun 01, 2022 | 147.28 | 148.26 | 143.74 | 144.91 | 21,496 | -1.76(-1.20%) |
May 31, 2022 | 149.67 | 149.67 | 145.83 | 146.67 | 16,058 | -3.46(-2.30%) |
May 27, 2022 | 145.69 | 150.27 | 145.69 | 150.13 | 20,527 | +5.08(+3.51%) |
May 26, 2022 | 144.16 | 145.50 | 143.71 | 145.04 | 17,642 | +1.39(+0.97%) |
May 25, 2022 | 142.51 | 144.33 | 141.74 | 143.66 | 17,501 | +0.59(+0.42%) |
May 24, 2022 | 144.59 | 144.59 | 142.02 | 143.06 | 14,017 | -2.16(-1.49%) |
May 23, 2022 | 146.15 | 146.15 | 144.51 | 145.22 | 32,189 | +0.69(+0.48%) |
May 20, 2022 | 145.35 | 145.44 | 141.56 | 144.53 | 28,450 | +0.33(+0.23%) |
May 19, 2022 | 141.58 | 145.56 | 141.58 | 144.20 | 36,326 | +2.22(+1.56%) |
May 18, 2022 | 143.78 | 144.47 | 141.45 | 141.98 | 51,536 | -3.25(-2.24%) |
May 17, 2022 | 143.78 | 145.44 | 142.68 | 145.23 | 25,128 | +3.65(+2.58%) |
May 16, 2022 | 140.73 | 143.10 | 140.73 | 141.58 | 43,082 | -0.28(-0.20%) |
May 13, 2022 | 139.98 | 142.37 | 139.71 | 141.86 | 15,725 | +4.13(+3.00%) |
May 12, 2022 | 132.58 | 137.81 | 132.26 | 137.73 | 43,201 | +4.09(+3.06%) |
May 11, 2022 | 136.10 | 138.16 | 133.41 | 133.64 | 44,979 | -4.40(-3.19%) |
May 10, 2022 | 137.34 | 139.24 | 135.99 | 138.04 | 53,377 | +2.53(+1.86%) |
May 09, 2022 | 139.47 | 140.41 | 134.91 | 135.51 | 33,549 | -5.80(-4.10%) |
May 06, 2022 | 144.55 | 144.55 | 140.48 | 141.31 | 33,739 | -4.71(-3.22%) |
May 05, 2022 | 149.70 | 150.06 | 145.25 | 146.01 | 18,190 | -5.72(-3.77%) |
May 04, 2022 | 147.33 | 152.00 | 145.48 | 151.73 | 17,582 | +3.61(+2.44%) |
May 03, 2022 | 148.13 | 149.22 | 147.03 | 148.13 | 12,883 | +0.93(+0.63%) |