Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 166.03 | 166.66 | 164.27 | 165.25 | 1,620,805 | -0.50(-0.30%) |
Jul 28, 2022 | 159.90 | 166.00 | 159.62 | 165.75 | 1,565,320 | +7.02(+4.42%) |
Jul 27, 2022 | 159.47 | 160.14 | 157.16 | 158.73 | 1,183,207 | -0.99(-0.62%) |
Jul 26, 2022 | 156.74 | 159.97 | 156.49 | 159.72 | 1,371,776 | +2.85(+1.82%) |
Jul 25, 2022 | 157.67 | 157.93 | 155.41 | 156.87 | 1,220,485 | -1.24(-0.79%) |
Jul 22, 2022 | 158.99 | 160.11 | 156.31 | 158.11 | 1,148,847 | -0.14(-0.09%) |
Jul 21, 2022 | 156.97 | 159.82 | 154.24 | 158.25 | 1,709,637 | +2.27(+1.45%) |
Jul 20, 2022 | 158.26 | 159.75 | 155.86 | 155.98 | 1,990,049 | -2.74(-1.73%) |
Jul 19, 2022 | 156.69 | 158.81 | 155.60 | 158.72 | 1,727,435 | +3.11(+2.00%) |
Jul 18, 2022 | 158.77 | 158.93 | 155.14 | 155.61 | 1,861,035 | -2.99(-1.89%) |
Jul 15, 2022 | 158.18 | 160.17 | 157.38 | 158.60 | 1,704,153 | +2.18(+1.39%) |
Jul 14, 2022 | 153.96 | 156.82 | 153.77 | 156.43 | 1,388,079 | +0.10(+0.06%) |
Jul 13, 2022 | 154.47 | 157.80 | 154.09 | 156.33 | 1,118,935 | -0.03(-0.02%) |
Jul 12, 2022 | 156.61 | 158.64 | 155.50 | 156.35 | 1,542,387 | -1.21(-0.77%) |
Jul 11, 2022 | 156.35 | 157.83 | 154.10 | 157.56 | 1,880,416 | +0.79(+0.50%) |
Jul 08, 2022 | 156.18 | 157.86 | 155.27 | 156.78 | 1,123,183 | -0.22(-0.14%) |
Jul 07, 2022 | 157.25 | 158.85 | 155.76 | 157.00 | 1,286,598 | -0.12(-0.08%) |
Jul 06, 2022 | 158.05 | 159.81 | 156.90 | 157.11 | 1,408,206 | +0.22(+0.14%) |
Jul 05, 2022 | 156.78 | 157.01 | 152.89 | 156.90 | 1,667,792 | -0.76(-0.48%) |
Jul 01, 2022 | 153.42 | 158.09 | 153.04 | 157.65 | 1,649,957 | +3.64(+2.36%) |
Jun 30, 2022 | 154.38 | 155.83 | 153.00 | 154.01 | 2,455,354 | +0.98(+0.64%) |
Jun 29, 2022 | 151.53 | 153.85 | 149.19 | 153.03 | 2,173,384 | -1.17(-0.76%) |
Jun 28, 2022 | 159.16 | 159.29 | 153.55 | 154.21 | 2,162,511 | -4.45(-2.81%) |
Jun 27, 2022 | 159.64 | 161.33 | 158.19 | 158.66 | 1,544,462 | -1.40(-0.87%) |
Jun 24, 2022 | 158.06 | 160.68 | 154.90 | 160.06 | 2,454,530 | +3.12(+1.99%) |
Jun 23, 2022 | 154.43 | 157.76 | 154.05 | 156.94 | 1,758,155 | +3.21(+2.09%) |
Jun 22, 2022 | 147.56 | 156.87 | 147.27 | 153.73 | 2,728,698 | +5.59(+3.77%) |
Jun 21, 2022 | 143.61 | 148.89 | 143.60 | 148.14 | 2,476,629 | +5.31(+3.72%) |
Jun 17, 2022 | 143.35 | 145.43 | 141.89 | 142.83 | 3,427,953 | +1.06(+0.75%) |
Jun 16, 2022 | 143.22 | 144.66 | 140.59 | 141.77 | 2,274,799 | -4.81(-3.28%) |
Jun 15, 2022 | 146.67 | 149.18 | 144.34 | 146.58 | 3,225,000 | +2.13(+1.48%) |
Jun 14, 2022 | 150.46 | 151.02 | 143.78 | 144.45 | 3,525,506 | -6.08(-4.04%) |
Jun 13, 2022 | 153.36 | 155.66 | 149.81 | 150.53 | 1,912,481 | -5.99(-3.83%) |
Jun 10, 2022 | 160.54 | 161.02 | 156.40 | 156.52 | 2,072,743 | -6.33(-3.89%) |
Jun 09, 2022 | 166.36 | 168.47 | 162.61 | 162.85 | 1,523,752 | -4.37(-2.61%) |
Jun 08, 2022 | 166.59 | 170.19 | 166.53 | 167.22 | 1,406,267 | -1.37(-0.81%) |
Jun 07, 2022 | 166.72 | 168.67 | 163.86 | 168.59 | 2,380,877 | +1.07(+0.64%) |
Jun 06, 2022 | 167.09 | 168.71 | 165.71 | 167.52 | 1,429,193 | +1.58(+0.95%) |
Jun 03, 2022 | 168.35 | 169.16 | 165.69 | 165.94 | 1,958,704 | -3.78(-2.23%) |
Jun 02, 2022 | 167.09 | 169.77 | 159.67 | 169.72 | 2,972,596 | -0.80(-0.47%) |
Jun 01, 2022 | 172.30 | 172.30 | 169.22 | 170.52 | 1,164,868 | -1.41(-0.82%) |
May 31, 2022 | 172.60 | 173.69 | 170.52 | 171.93 | 2,589,249 | -3.39(-1.93%) |
May 27, 2022 | 171.02 | 175.83 | 171.02 | 175.32 | 1,462,603 | +5.31(+3.12%) |
May 26, 2022 | 173.16 | 173.89 | 169.00 | 170.01 | 1,220,669 | -2.40(-1.39%) |
May 25, 2022 | 171.39 | 173.60 | 169.58 | 172.41 | 1,771,638 | -1.30(-0.75%) |
May 24, 2022 | 167.81 | 174.20 | 166.87 | 173.71 | 1,596,499 | +5.80(+3.46%) |
May 23, 2022 | 166.76 | 168.33 | 165.12 | 167.91 | 1,527,192 | +2.73(+1.65%) |
May 20, 2022 | 163.09 | 165.85 | 161.66 | 165.18 | 1,656,340 | +3.46(+2.14%) |
May 19, 2022 | 158.29 | 162.76 | 157.89 | 161.72 | 1,931,731 | +2.65(+1.66%) |
May 18, 2022 | 160.43 | 160.94 | 158.43 | 159.07 | 1,802,585 | -1.21(-0.76%) |
May 17, 2022 | 160.55 | 160.73 | 157.16 | 160.28 | 1,848,240 | +1.01(+0.63%) |
May 16, 2022 | 159.67 | 161.07 | 158.74 | 159.28 | 1,864,823 | -0.73(-0.45%) |
May 13, 2022 | 157.57 | 160.05 | 156.00 | 160.00 | 2,046,143 | +4.03(+2.58%) |
May 12, 2022 | 154.84 | 156.53 | 153.47 | 155.98 | 1,588,141 | +1.22(+0.79%) |
May 11, 2022 | 154.90 | 157.18 | 154.50 | 154.75 | 1,757,444 | +0.37(+0.24%) |
May 10, 2022 | 160.33 | 161.13 | 153.26 | 154.38 | 1,927,031 | -4.62(-2.90%) |
May 09, 2022 | 164.43 | 164.52 | 158.42 | 159.00 | 2,133,993 | -6.54(-3.95%) |
May 06, 2022 | 163.36 | 165.69 | 162.38 | 165.54 | 2,070,294 | +0.91(+0.56%) |
May 05, 2022 | 166.66 | 167.69 | 163.09 | 164.63 | 1,537,192 | -2.58(-1.54%) |
May 04, 2022 | 166.84 | 167.94 | 164.20 | 167.21 | 2,135,737 | +0.66(+0.40%) |
May 03, 2022 | 165.02 | 168.39 | 164.05 | 166.55 | 1,486,844 | +2.62(+1.60%) |