Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 160.47 | 162.35 | 159.57 | 161.63 | 1,032,787 | +2.15(+1.35%) |
Jul 28, 2022 | 157.80 | 160.46 | 156.03 | 159.48 | 1,173,080 | +2.28(+1.45%) |
Jul 27, 2022 | 153.95 | 157.77 | 152.66 | 157.20 | 1,513,892 | +2.22(+1.43%) |
Jul 26, 2022 | 157.38 | 158.28 | 151.79 | 154.97 | 1,381,238 | -4.31(-2.70%) |
Jul 25, 2022 | 159.34 | 159.78 | 157.42 | 159.28 | 939,454 | -0.22(-0.13%) |
Jul 22, 2022 | 160.81 | 161.41 | 158.22 | 159.50 | 871,561 | -0.34(-0.21%) |
Jul 21, 2022 | 156.57 | 160.04 | 155.08 | 159.84 | 1,041,061 | +3.86(+2.47%) |
Jul 20, 2022 | 155.30 | 156.38 | 154.18 | 155.98 | 1,315,626 | +1.56(+1.01%) |
Jul 19, 2022 | 150.66 | 154.94 | 149.91 | 154.42 | 1,255,405 | +5.96(+4.01%) |
Jul 18, 2022 | 153.04 | 154.13 | 147.81 | 148.46 | 1,233,416 | -3.40(-2.24%) |
Jul 15, 2022 | 153.04 | 153.41 | 151.05 | 151.85 | 1,003,051 | +1.44(+0.96%) |
Jul 14, 2022 | 149.41 | 150.71 | 147.73 | 150.41 | 892,332 | -1.86(-1.22%) |
Jul 13, 2022 | 150.61 | 153.37 | 149.54 | 152.27 | 1,270,474 | -2.12(-1.38%) |
Jul 12, 2022 | 150.75 | 155.13 | 150.75 | 154.40 | 1,979,080 | +3.44(+2.28%) |
Jul 11, 2022 | 150.99 | 152.40 | 150.35 | 150.96 | 750,905 | -1.31(-0.86%) |
Jul 08, 2022 | 154.88 | 155.56 | 150.94 | 152.27 | 810,889 | -3.21(-2.06%) |
Jul 07, 2022 | 155.97 | 158.04 | 153.94 | 155.48 | 1,096,708 | -0.49(-0.31%) |
Jul 06, 2022 | 155.84 | 158.07 | 153.50 | 155.97 | 1,780,447 | +1.34(+0.87%) |
Jul 05, 2022 | 151.68 | 154.67 | 149.09 | 154.63 | 1,467,265 | +0.34(+0.22%) |
Jul 01, 2022 | 150.20 | 154.46 | 149.81 | 154.29 | 1,159,732 | +3.83(+2.54%) |
Jun 30, 2022 | 148.38 | 151.57 | 146.67 | 150.46 | 1,371,885 | +0.28(+0.19%) |
Jun 29, 2022 | 150.04 | 150.89 | 147.99 | 150.18 | 866,358 | +0.17(+0.11%) |
Jun 28, 2022 | 154.08 | 155.20 | 149.74 | 150.01 | 922,335 | -3.53(-2.30%) |
Jun 27, 2022 | 155.62 | 155.95 | 152.57 | 153.55 | 1,389,827 | -2.68(-1.72%) |
Jun 24, 2022 | 151.85 | 156.31 | 151.85 | 156.23 | 1,529,609 | +5.25(+3.47%) |
Jun 23, 2022 | 148.04 | 151.28 | 147.97 | 150.98 | 1,319,836 | +2.98(+2.02%) |
Jun 22, 2022 | 143.21 | 149.78 | 143.13 | 148.00 | 1,208,690 | +2.59(+1.78%) |
Jun 21, 2022 | 146.78 | 146.78 | 144.62 | 145.40 | 1,425,710 | +0.41(+0.28%) |
Jun 17, 2022 | 143.21 | 146.69 | 140.88 | 144.99 | 2,791,607 | +2.98(+2.10%) |
Jun 16, 2022 | 142.07 | 143.21 | 140.24 | 142.01 | 1,464,928 | -4.30(-2.94%) |
Jun 15, 2022 | 148.34 | 149.96 | 144.47 | 146.31 | 1,049,821 | -0.23(-0.16%) |
Jun 14, 2022 | 148.18 | 149.39 | 144.98 | 146.54 | 1,141,777 | -2.45(-1.64%) |
Jun 13, 2022 | 151.40 | 152.56 | 148.39 | 148.99 | 1,170,100 | -5.80(-3.75%) |
Jun 10, 2022 | 156.49 | 157.81 | 154.52 | 154.79 | 1,142,613 | -5.82(-3.62%) |
Jun 09, 2022 | 160.02 | 162.76 | 159.84 | 160.61 | 1,236,272 | -0.27(-0.17%) |
Jun 08, 2022 | 164.36 | 165.42 | 160.36 | 160.89 | 1,172,564 | -5.58(-3.35%) |
Jun 07, 2022 | 163.42 | 167.32 | 162.83 | 166.47 | 1,212,796 | +0.87(+0.52%) |
Jun 06, 2022 | 167.26 | 168.70 | 165.36 | 165.60 | 984,888 | -0.62(-0.38%) |
Jun 03, 2022 | 167.05 | 170.28 | 165.84 | 166.22 | 1,032,988 | -2.60(-1.54%) |
Jun 02, 2022 | 163.34 | 168.90 | 163.15 | 168.82 | 1,520,233 | +10.00(+6.30%) |
Jun 01, 2022 | 160.62 | 160.80 | 157.53 | 158.82 | 1,030,072 | -1.01(-0.63%) |
May 31, 2022 | 160.32 | 161.13 | 157.67 | 159.83 | 2,056,371 | -2.07(-1.28%) |
May 27, 2022 | 161.20 | 162.87 | 160.36 | 161.90 | 1,021,890 | +1.78(+1.11%) |
May 26, 2022 | 156.14 | 161.22 | 155.41 | 160.12 | 1,171,091 | +6.22(+4.04%) |
May 25, 2022 | 152.68 | 155.11 | 151.66 | 153.90 | 1,394,194 | -0.57(-0.37%) |
May 24, 2022 | 156.22 | 156.82 | 152.65 | 154.46 | 1,055,041 | -2.56(-1.63%) |
May 23, 2022 | 157.77 | 158.41 | 154.84 | 157.03 | 1,069,677 | +1.50(+0.97%) |
May 20, 2022 | 155.71 | 155.82 | 151.35 | 155.52 | 1,036,378 | +1.79(+1.17%) |
May 19, 2022 | 150.78 | 155.59 | 150.47 | 153.73 | 976,594 | +1.40(+0.92%) |
May 18, 2022 | 156.39 | 156.94 | 151.56 | 152.32 | 1,196,015 | -6.56(-4.13%) |
May 17, 2022 | 158.64 | 159.48 | 155.39 | 158.89 | 890,497 | +3.51(+2.26%) |
May 16, 2022 | 156.61 | 157.96 | 154.53 | 155.38 | 787,293 | -2.58(-1.64%) |
May 13, 2022 | 156.51 | 159.56 | 156.33 | 157.96 | 838,091 | +2.20(+1.42%) |
May 12, 2022 | 155.23 | 157.43 | 152.75 | 155.76 | 1,488,879 | -0.51(-0.32%) |
May 11, 2022 | 156.17 | 159.88 | 155.38 | 156.26 | 981,679 | -0.11(-0.07%) |
May 10, 2022 | 161.63 | 162.89 | 155.17 | 156.37 | 1,171,728 | -3.36(-2.11%) |
May 09, 2022 | 159.76 | 162.61 | 158.60 | 159.74 | 1,113,019 | -1.36(-0.84%) |
May 06, 2022 | 161.53 | 161.82 | 156.05 | 161.09 | 1,437,921 | -1.45(-0.89%) |
May 05, 2022 | 167.37 | 168.38 | 160.72 | 162.54 | 1,642,055 | -7.00(-4.13%) |
May 04, 2022 | 163.41 | 169.88 | 162.63 | 169.55 | 1,112,960 | +7.30(+4.50%) |
May 03, 2022 | 162.04 | 163.92 | 160.90 | 162.24 | 1,475,992 | +0.74(+0.46%) |