Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 166.02 | 166.65 | 164.26 | 165.23 | 1,620,952 | -0.50(-0.30%) |
Jul 28, 2022 | 159.88 | 165.98 | 159.61 | 165.73 | 1,565,462 | +7.02(+4.42%) |
Jul 27, 2022 | 159.45 | 160.13 | 157.15 | 158.72 | 1,183,315 | -0.99(-0.62%) |
Jul 26, 2022 | 156.72 | 159.95 | 156.48 | 159.71 | 1,371,901 | +2.85(+1.82%) |
Jul 25, 2022 | 157.66 | 157.91 | 155.40 | 156.85 | 1,220,596 | -1.24(-0.79%) |
Jul 22, 2022 | 158.97 | 160.10 | 156.29 | 158.10 | 1,148,952 | -0.14(-0.09%) |
Jul 21, 2022 | 156.95 | 159.81 | 154.23 | 158.23 | 1,709,792 | +2.27(+1.45%) |
Jul 20, 2022 | 158.24 | 159.73 | 155.85 | 155.97 | 1,990,230 | -2.74(-1.73%) |
Jul 19, 2022 | 156.68 | 158.79 | 155.58 | 158.71 | 1,727,592 | +3.11(+2.00%) |
Jul 18, 2022 | 158.75 | 158.91 | 155.12 | 155.60 | 1,861,204 | -2.99(-1.89%) |
Jul 15, 2022 | 158.17 | 160.16 | 157.37 | 158.59 | 1,704,307 | +2.18(+1.39%) |
Jul 14, 2022 | 153.94 | 156.81 | 153.75 | 156.41 | 1,388,206 | +0.10(+0.06%) |
Jul 13, 2022 | 154.46 | 157.79 | 154.07 | 156.31 | 1,119,037 | -0.03(-0.02%) |
Jul 12, 2022 | 156.60 | 158.63 | 155.49 | 156.34 | 1,542,528 | -1.21(-0.77%) |
Jul 11, 2022 | 156.34 | 157.81 | 154.09 | 157.55 | 1,880,587 | +0.79(+0.50%) |
Jul 08, 2022 | 156.17 | 157.85 | 155.25 | 156.76 | 1,123,285 | -0.22(-0.14%) |
Jul 07, 2022 | 157.24 | 158.84 | 155.75 | 156.98 | 1,286,715 | -0.12(-0.08%) |
Jul 06, 2022 | 158.03 | 159.80 | 156.89 | 157.10 | 1,408,334 | +0.22(+0.14%) |
Jul 05, 2022 | 156.77 | 157.00 | 152.87 | 156.88 | 1,667,944 | -0.76(-0.48%) |
Jul 01, 2022 | 153.41 | 158.08 | 153.03 | 157.64 | 1,650,106 | +3.64(+2.36%) |
Jun 30, 2022 | 154.37 | 155.81 | 152.98 | 154.00 | 2,455,577 | +0.98(+0.64%) |
Jun 29, 2022 | 151.51 | 153.84 | 149.18 | 153.02 | 2,173,581 | -1.17(-0.76%) |
Jun 28, 2022 | 159.15 | 159.28 | 153.53 | 154.19 | 2,162,708 | -4.45(-2.81%) |
Jun 27, 2022 | 159.62 | 161.32 | 158.18 | 158.65 | 1,544,603 | -1.40(-0.87%) |
Jun 24, 2022 | 158.04 | 160.67 | 154.89 | 160.04 | 2,454,753 | +3.12(+1.99%) |
Jun 23, 2022 | 154.42 | 157.75 | 154.04 | 156.93 | 1,758,315 | +3.21(+2.09%) |
Jun 22, 2022 | 147.55 | 156.85 | 147.26 | 153.72 | 2,728,946 | +5.59(+3.77%) |
Jun 21, 2022 | 143.60 | 148.88 | 143.59 | 148.13 | 2,476,854 | +5.31(+3.72%) |
Jun 17, 2022 | 143.34 | 145.41 | 141.88 | 142.81 | 3,428,265 | +1.06(+0.75%) |
Jun 16, 2022 | 143.21 | 144.65 | 140.57 | 141.75 | 2,275,006 | -4.81(-3.28%) |
Jun 15, 2022 | 146.66 | 149.17 | 144.32 | 146.56 | 3,225,293 | +2.13(+1.48%) |
Jun 14, 2022 | 150.45 | 151.01 | 143.76 | 144.43 | 3,525,826 | -6.08(-4.04%) |
Jun 13, 2022 | 153.34 | 155.65 | 149.80 | 150.51 | 1,912,655 | -5.99(-3.83%) |
Jun 10, 2022 | 160.52 | 161.00 | 156.39 | 156.51 | 2,072,931 | -6.33(-3.89%) |
Jun 09, 2022 | 166.34 | 168.45 | 162.60 | 162.83 | 1,523,890 | -4.37(-2.61%) |
Jun 08, 2022 | 166.58 | 170.17 | 166.51 | 167.20 | 1,406,395 | -1.37(-0.81%) |
Jun 07, 2022 | 166.71 | 168.65 | 163.85 | 168.57 | 2,381,093 | +1.07(+0.64%) |
Jun 06, 2022 | 167.08 | 168.70 | 165.70 | 167.50 | 1,429,323 | +1.58(+0.95%) |
Jun 03, 2022 | 168.34 | 169.14 | 165.68 | 165.93 | 1,958,882 | -3.78(-2.23%) |
Jun 02, 2022 | 167.08 | 169.75 | 159.65 | 169.71 | 2,972,866 | -0.80(-0.47%) |
Jun 01, 2022 | 172.29 | 172.29 | 169.21 | 170.50 | 1,164,974 | -1.41(-0.82%) |
May 31, 2022 | 172.59 | 173.68 | 170.50 | 171.92 | 2,589,485 | -3.39(-1.93%) |
May 27, 2022 | 171.00 | 175.81 | 171.00 | 175.31 | 1,462,736 | +5.31(+3.12%) |
May 26, 2022 | 173.14 | 173.88 | 168.98 | 170.00 | 1,220,780 | -2.40(-1.39%) |
May 25, 2022 | 171.37 | 173.59 | 169.56 | 172.40 | 1,771,799 | -1.30(-0.75%) |
May 24, 2022 | 167.79 | 174.19 | 166.86 | 173.69 | 1,596,644 | +5.80(+3.46%) |
May 23, 2022 | 166.74 | 168.32 | 165.10 | 167.89 | 1,527,331 | +2.73(+1.65%) |
May 20, 2022 | 163.08 | 165.84 | 161.65 | 165.16 | 1,656,491 | +3.46(+2.14%) |
May 19, 2022 | 158.27 | 162.74 | 157.88 | 161.70 | 1,931,907 | +2.65(+1.66%) |
May 18, 2022 | 160.41 | 160.92 | 158.41 | 159.05 | 1,802,749 | -1.22(-0.76%) |
May 17, 2022 | 160.53 | 160.71 | 157.15 | 160.27 | 1,848,407 | +1.01(+0.63%) |
May 16, 2022 | 159.65 | 161.06 | 158.73 | 159.26 | 1,864,992 | -0.73(-0.45%) |
May 13, 2022 | 157.56 | 160.03 | 155.99 | 159.99 | 2,046,329 | +4.03(+2.58%) |
May 12, 2022 | 154.82 | 156.52 | 153.45 | 155.96 | 1,588,285 | +1.22(+0.79%) |
May 11, 2022 | 154.88 | 157.17 | 154.49 | 154.74 | 1,757,604 | +0.37(+0.24%) |
May 10, 2022 | 160.31 | 161.11 | 153.24 | 154.37 | 1,927,206 | -4.61(-2.90%) |
May 09, 2022 | 164.41 | 164.50 | 158.40 | 158.98 | 2,134,187 | -6.55(-3.95%) |
May 06, 2022 | 163.34 | 165.68 | 162.36 | 165.53 | 2,070,482 | +0.92(+0.56%) |
May 05, 2022 | 166.64 | 167.68 | 163.07 | 164.61 | 1,537,332 | -2.58(-1.54%) |
May 04, 2022 | 166.82 | 167.93 | 164.19 | 167.19 | 2,135,931 | +0.66(+0.40%) |
May 03, 2022 | 165.00 | 168.37 | 164.03 | 166.53 | 1,486,979 | +2.62(+1.60%) |