Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 154.44 | 156.62 | 154.44 | 156.18 | 54,651 | +1.82(+1.18%) |
Jul 28, 2022 | 152.76 | 154.55 | 151.20 | 154.36 | 54,050 | +1.67(+1.09%) |
Jul 27, 2022 | 151.13 | 153.40 | 150.05 | 152.69 | 75,893 | +2.10(+1.39%) |
Jul 26, 2022 | 152.17 | 152.94 | 150.25 | 150.60 | 39,397 | -2.37(-1.55%) |
Jul 25, 2022 | 153.19 | 153.55 | 152.32 | 152.96 | 45,179 | +0.66(+0.43%) |
Jul 22, 2022 | 153.87 | 154.67 | 151.22 | 152.31 | 38,549 | -1.20(-0.78%) |
Jul 21, 2022 | 151.66 | 153.57 | 150.94 | 153.50 | 45,057 | +1.15(+0.75%) |
Jul 20, 2022 | 151.23 | 152.48 | 151.00 | 152.35 | 34,563 | +0.80(+0.53%) |
Jul 19, 2022 | 148.61 | 151.95 | 148.61 | 151.55 | 39,785 | +4.68(+3.18%) |
Jul 18, 2022 | 148.99 | 150.46 | 146.32 | 146.88 | 42,251 | -0.25(-0.17%) |
Jul 15, 2022 | 143.91 | 147.79 | 143.61 | 147.13 | 67,977 | +5.55(+3.92%) |
Jul 14, 2022 | 140.54 | 141.90 | 139.15 | 141.57 | 53,372 | -1.94(-1.35%) |
Jul 13, 2022 | 143.06 | 144.13 | 141.48 | 143.52 | 67,856 | -1.40(-0.97%) |
Jul 12, 2022 | 144.38 | 147.13 | 144.38 | 144.92 | 68,335 | -0.61(-0.42%) |
Jul 11, 2022 | 145.37 | 146.25 | 144.75 | 145.53 | 57,896 | -1.18(-0.80%) |
Jul 08, 2022 | 147.01 | 147.53 | 145.62 | 146.70 | 56,815 | -0.37(-0.25%) |
Jul 07, 2022 | 145.74 | 147.31 | 145.74 | 147.07 | 52,954 | +2.60(+1.80%) |
Jul 06, 2022 | 144.67 | 145.57 | 143.31 | 144.47 | 131,473 | -0.77(-0.53%) |
Jul 05, 2022 | 142.55 | 145.25 | 140.92 | 145.25 | 52,345 | +0.31(+0.21%) |
Jul 01, 2022 | 142.65 | 145.26 | 141.38 | 144.94 | 60,300 | +1.76(+1.23%) |
Jun 30, 2022 | 142.95 | 144.61 | 140.31 | 143.18 | 111,726 | -2.00(-1.38%) |
Jun 29, 2022 | 146.10 | 146.60 | 144.61 | 145.18 | 76,683 | -0.84(-0.58%) |
Jun 28, 2022 | 149.32 | 150.90 | 145.84 | 146.02 | 97,905 | -1.84(-1.25%) |
Jun 27, 2022 | 149.63 | 149.63 | 147.24 | 147.86 | 59,182 | -0.87(-0.58%) |
Jun 24, 2022 | 143.92 | 148.77 | 143.91 | 148.73 | 63,355 | +5.47(+3.82%) |
Jun 23, 2022 | 143.76 | 143.91 | 140.91 | 143.26 | 81,377 | -0.10(-0.07%) |
Jun 22, 2022 | 141.52 | 144.50 | 141.52 | 143.36 | 58,283 | -0.39(-0.27%) |
Jun 21, 2022 | 143.86 | 144.66 | 143.09 | 143.75 | 73,377 | +3.08(+2.19%) |
Jun 17, 2022 | 140.20 | 142.24 | 139.22 | 140.67 | 175,571 | +0.76(+0.55%) |
Jun 16, 2022 | 140.79 | 140.79 | 138.76 | 139.90 | 123,693 | -4.30(-2.98%) |
Jun 15, 2022 | 144.07 | 146.33 | 141.73 | 144.20 | 95,359 | +1.98(+1.39%) |
Jun 14, 2022 | 143.53 | 144.70 | 141.13 | 142.22 | 151,137 | -0.79(-0.55%) |
Jun 13, 2022 | 144.15 | 145.39 | 142.32 | 143.01 | 1,030,019 | -5.39(-3.63%) |
Jun 10, 2022 | 151.38 | 151.64 | 148.35 | 148.40 | 101,140 | -6.22(-4.02%) |
Jun 09, 2022 | 158.62 | 158.66 | 154.60 | 154.62 | 55,715 | -4.37(-2.75%) |
Jun 08, 2022 | 160.20 | 160.87 | 158.47 | 159.00 | 72,903 | -2.60(-1.61%) |
Jun 07, 2022 | 159.02 | 161.84 | 159.02 | 161.59 | 46,229 | +1.26(+0.79%) |
Jun 06, 2022 | 161.81 | 163.23 | 160.21 | 160.33 | 51,020 | +0.34(+0.21%) |
Jun 03, 2022 | 160.95 | 161.31 | 159.93 | 160.00 | 83,644 | -2.45(-1.51%) |
Jun 02, 2022 | 159.71 | 162.51 | 159.08 | 162.45 | 105,914 | +2.89(+1.81%) |
Jun 01, 2022 | 161.53 | 162.24 | 158.19 | 159.56 | 103,679 | -2.65(-1.64%) |
May 31, 2022 | 160.88 | 163.21 | 160.24 | 162.22 | 178,993 | -0.16(-0.10%) |
May 27, 2022 | 160.57 | 162.48 | 160.29 | 162.38 | 64,210 | +2.74(+1.72%) |
May 26, 2022 | 157.23 | 160.31 | 157.23 | 159.64 | 48,266 | +4.10(+2.64%) |
May 25, 2022 | 152.98 | 156.57 | 152.98 | 155.54 | 71,511 | +1.83(+1.19%) |
May 24, 2022 | 153.76 | 154.13 | 150.62 | 153.71 | 111,921 | -1.27(-0.82%) |
May 23, 2022 | 151.98 | 155.87 | 151.98 | 154.98 | 93,328 | +5.40(+3.61%) |
May 20, 2022 | 150.56 | 151.49 | 146.25 | 149.57 | 130,181 | +0.40(+0.27%) |
May 19, 2022 | 148.04 | 150.47 | 147.73 | 149.17 | 706,690 | -0.81(-0.54%) |
May 18, 2022 | 152.31 | 152.99 | 149.33 | 149.98 | 1,130,584 | -4.13(-2.68%) |
May 17, 2022 | 152.54 | 154.47 | 151.70 | 154.11 | 1,073,778 | +4.82(+3.23%) |
May 16, 2022 | 150.33 | 150.73 | 148.13 | 149.29 | 748,044 | -1.68(-1.11%) |
May 13, 2022 | 150.03 | 152.28 | 149.77 | 150.98 | 142,900 | +3.25(+2.20%) |
May 12, 2022 | 147.19 | 149.21 | 144.70 | 147.73 | 168,045 | -0.95(-0.64%) |
May 11, 2022 | 149.96 | 153.27 | 148.54 | 148.68 | 133,386 | -1.36(-0.91%) |
May 10, 2022 | 153.04 | 154.19 | 148.06 | 150.04 | 1,005,550 | -1.45(-0.96%) |
May 09, 2022 | 154.02 | 154.57 | 150.79 | 151.50 | 191,013 | -5.07(-3.24%) |
May 06, 2022 | 157.50 | 157.50 | 154.28 | 156.56 | 114,638 | -1.97(-1.24%) |
May 05, 2022 | 162.10 | 162.12 | 156.84 | 158.54 | 97,653 | -5.47(-3.34%) |
May 04, 2022 | 159.75 | 164.33 | 158.25 | 164.01 | 106,010 | +4.86(+3.05%) |
May 03, 2022 | 157.98 | 160.28 | 157.46 | 159.15 | 190,934 | +1.77(+1.12%) |