Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 154.41 | 156.59 | 154.41 | 156.15 | 54,661 | +1.82(+1.18%) |
Jul 28, 2022 | 152.73 | 154.52 | 151.17 | 154.33 | 54,061 | +1.67(+1.09%) |
Jul 27, 2022 | 151.10 | 153.37 | 150.02 | 152.66 | 75,908 | +2.10(+1.39%) |
Jul 26, 2022 | 152.14 | 152.91 | 150.22 | 150.57 | 39,404 | -2.37(-1.55%) |
Jul 25, 2022 | 153.16 | 153.52 | 152.29 | 152.93 | 45,188 | +0.66(+0.43%) |
Jul 22, 2022 | 153.84 | 154.64 | 151.19 | 152.28 | 38,556 | -1.20(-0.78%) |
Jul 21, 2022 | 151.63 | 153.54 | 150.91 | 153.47 | 45,066 | +1.15(+0.75%) |
Jul 20, 2022 | 151.21 | 152.45 | 150.97 | 152.32 | 34,570 | +0.80(+0.53%) |
Jul 19, 2022 | 148.58 | 151.92 | 148.58 | 151.52 | 39,793 | +4.67(+3.18%) |
Jul 18, 2022 | 148.96 | 150.43 | 146.29 | 146.85 | 42,259 | -0.25(-0.17%) |
Jul 15, 2022 | 143.88 | 147.76 | 143.58 | 147.10 | 67,990 | +5.55(+3.92%) |
Jul 14, 2022 | 140.51 | 141.88 | 139.12 | 141.55 | 53,383 | -1.94(-1.35%) |
Jul 13, 2022 | 143.03 | 144.11 | 141.45 | 143.49 | 67,869 | -1.40(-0.97%) |
Jul 12, 2022 | 144.36 | 147.10 | 144.36 | 144.89 | 68,348 | -0.61(-0.42%) |
Jul 11, 2022 | 145.34 | 146.22 | 144.73 | 145.50 | 57,907 | -1.18(-0.80%) |
Jul 08, 2022 | 146.98 | 147.51 | 145.59 | 146.68 | 56,826 | -0.37(-0.25%) |
Jul 07, 2022 | 145.71 | 147.28 | 145.71 | 147.04 | 52,964 | +2.60(+1.80%) |
Jul 06, 2022 | 144.64 | 145.54 | 143.28 | 144.44 | 131,499 | -0.77(-0.53%) |
Jul 05, 2022 | 142.52 | 145.22 | 140.89 | 145.22 | 52,355 | +0.31(+0.21%) |
Jul 01, 2022 | 142.62 | 145.24 | 141.35 | 144.91 | 60,312 | +1.76(+1.23%) |
Jun 30, 2022 | 142.92 | 144.58 | 140.28 | 143.15 | 111,748 | -2.00(-1.38%) |
Jun 29, 2022 | 146.08 | 146.57 | 144.58 | 145.15 | 76,698 | -0.84(-0.58%) |
Jun 28, 2022 | 149.29 | 150.87 | 145.82 | 145.99 | 97,924 | -1.84(-1.25%) |
Jun 27, 2022 | 149.60 | 149.60 | 147.21 | 147.83 | 59,193 | -0.87(-0.58%) |
Jun 24, 2022 | 143.89 | 148.74 | 143.88 | 148.70 | 63,367 | +5.47(+3.82%) |
Jun 23, 2022 | 143.73 | 143.88 | 140.88 | 143.24 | 81,393 | -0.10(-0.07%) |
Jun 22, 2022 | 141.49 | 144.47 | 141.49 | 143.33 | 58,295 | -0.39(-0.27%) |
Jun 21, 2022 | 143.84 | 144.63 | 143.06 | 143.72 | 73,391 | +3.08(+2.19%) |
Jun 17, 2022 | 140.18 | 142.21 | 139.19 | 140.64 | 175,605 | +0.76(+0.55%) |
Jun 16, 2022 | 140.76 | 140.76 | 138.74 | 139.88 | 123,717 | -4.30(-2.98%) |
Jun 15, 2022 | 144.04 | 146.31 | 141.70 | 144.17 | 95,378 | +1.98(+1.39%) |
Jun 14, 2022 | 143.51 | 144.68 | 141.10 | 142.19 | 151,166 | -0.79(-0.55%) |
Jun 13, 2022 | 144.12 | 145.36 | 142.29 | 142.99 | 1,030,220 | -5.39(-3.63%) |
Jun 10, 2022 | 151.35 | 151.61 | 148.32 | 148.38 | 101,160 | -6.22(-4.02%) |
Jun 09, 2022 | 158.59 | 158.63 | 154.57 | 154.59 | 55,726 | -4.37(-2.75%) |
Jun 08, 2022 | 160.17 | 160.84 | 158.44 | 158.97 | 72,917 | -2.60(-1.61%) |
Jun 07, 2022 | 158.99 | 161.81 | 158.99 | 161.56 | 46,238 | +1.26(+0.79%) |
Jun 06, 2022 | 161.77 | 163.20 | 160.18 | 160.30 | 51,030 | +0.34(+0.21%) |
Jun 03, 2022 | 160.92 | 161.27 | 159.90 | 159.97 | 83,660 | -2.45(-1.51%) |
Jun 02, 2022 | 159.68 | 162.47 | 159.05 | 162.42 | 105,935 | +2.88(+1.81%) |
Jun 01, 2022 | 161.50 | 162.21 | 158.16 | 159.53 | 103,699 | -2.65(-1.64%) |
May 31, 2022 | 160.85 | 163.18 | 160.21 | 162.19 | 179,028 | -0.16(-0.10%) |
May 27, 2022 | 160.54 | 162.45 | 160.26 | 162.35 | 64,223 | +2.74(+1.72%) |
May 26, 2022 | 157.20 | 160.28 | 157.20 | 159.61 | 48,275 | +4.11(+2.64%) |
May 25, 2022 | 152.95 | 156.54 | 152.95 | 155.50 | 71,525 | +1.83(+1.19%) |
May 24, 2022 | 153.73 | 154.10 | 150.59 | 153.68 | 111,943 | -1.27(-0.82%) |
May 23, 2022 | 151.95 | 155.84 | 151.95 | 154.95 | 93,346 | +5.40(+3.61%) |
May 20, 2022 | 150.53 | 151.46 | 146.22 | 149.54 | 130,206 | +0.40(+0.27%) |
May 19, 2022 | 148.01 | 150.44 | 147.70 | 149.14 | 706,828 | -0.81(-0.54%) |
May 18, 2022 | 152.28 | 152.96 | 149.31 | 149.95 | 1,130,804 | -4.13(-2.68%) |
May 17, 2022 | 152.51 | 154.44 | 151.67 | 154.08 | 1,073,987 | +4.82(+3.23%) |
May 16, 2022 | 150.30 | 150.70 | 148.10 | 149.27 | 748,189 | -1.68(-1.11%) |
May 13, 2022 | 150.00 | 152.25 | 149.74 | 150.95 | 142,928 | +3.25(+2.20%) |
May 12, 2022 | 147.16 | 149.18 | 144.67 | 147.70 | 168,078 | -0.95(-0.64%) |
May 11, 2022 | 149.93 | 153.24 | 148.52 | 148.65 | 133,412 | -1.36(-0.91%) |
May 10, 2022 | 153.01 | 154.16 | 148.04 | 150.02 | 1,005,746 | -1.45(-0.96%) |
May 09, 2022 | 153.99 | 154.54 | 150.77 | 151.47 | 191,050 | -5.07(-3.24%) |
May 06, 2022 | 157.47 | 157.47 | 154.25 | 156.53 | 114,660 | -1.97(-1.24%) |
May 05, 2022 | 162.07 | 162.09 | 156.81 | 158.50 | 97,672 | -5.47(-3.34%) |
May 04, 2022 | 159.72 | 164.30 | 158.22 | 163.97 | 106,030 | +4.85(+3.05%) |
May 03, 2022 | 157.95 | 160.25 | 157.43 | 159.12 | 190,971 | +1.77(+1.12%) |