Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 152.84 | 0 | -5.88(-3.70%) | |||
Jul 28, 2022 | 154.16 | 158.82 | 153.55 | 158.72 | 169,173 | +5.17(+3.37%) |
Jul 27, 2022 | 156.35 | 157.60 | 153.47 | 153.55 | 194,943 | -2.67(-1.71%) |
Jul 26, 2022 | 155.65 | 157.26 | 155.01 | 156.22 | 127,271 | +0.28(+0.18%) |
Jul 25, 2022 | 155.11 | 156.26 | 154.10 | 155.94 | 69,442 | +0.79(+0.51%) |
Jul 22, 2022 | 154.30 | 156.11 | 154.30 | 155.15 | 95,199 | +0.94(+0.61%) |
Jul 21, 2022 | 153.38 | 154.53 | 152.68 | 154.21 | 95,848 | +0.13(+0.08%) |
Jul 20, 2022 | 153.70 | 154.79 | 153.29 | 154.08 | 98,364 | +0.01(+0.01%) |
Jul 19, 2022 | 153.42 | 155.31 | 151.01 | 154.07 | 226,241 | +0.65(+0.42%) |
Jul 18, 2022 | 153.84 | 155.01 | 153.24 | 153.42 | 130,003 | -0.34(-0.22%) |
Jul 15, 2022 | 156.32 | 156.73 | 153.63 | 153.76 | 129,015 | -1.96(-1.26%) |
Jul 14, 2022 | 156.70 | 158.11 | 155.28 | 155.72 | 158,355 | -1.42(-0.90%) |
Jul 13, 2022 | 152.21 | 157.64 | 152.21 | 157.14 | 149,913 | +3.64(+2.37%) |
Jul 12, 2022 | 153.85 | 155.67 | 152.79 | 153.50 | 139,296 | -0.66(-0.43%) |
Jul 11, 2022 | 153.62 | 156.16 | 153.62 | 154.16 | 137,745 | -0.25(-0.16%) |
Jul 08, 2022 | 153.03 | 155.37 | 153.03 | 154.41 | 242,359 | +0.84(+0.55%) |
Jul 07, 2022 | 150.90 | 153.77 | 150.24 | 153.57 | 146,586 | +3.29(+2.19%) |
Jul 06, 2022 | 153.28 | 154.59 | 150.19 | 150.28 | 190,980 | -3.30(-2.15%) |
Jul 05, 2022 | 152.61 | 153.83 | 150.78 | 153.58 | 176,335 | +0.97(+0.64%) |
Jul 04, 2022 | 150.69 | 154.14 | 150.69 | 152.61 | 81,203 | +2.24(+1.49%) |
Jun 30, 2022 | 150.37 | 0 | -1.23(-0.81%) | |||
Jun 29, 2022 | 147.80 | 151.81 | 147.21 | 151.60 | 172,902 | +4.12(+2.79%) |
Jun 28, 2022 | 148.40 | 149.83 | 147.18 | 147.48 | 138,811 | -0.49(-0.33%) |
Jun 27, 2022 | 147.41 | 148.49 | 146.81 | 147.97 | 386,852 | +0.56(+0.38%) |
Jun 24, 2022 | 145.58 | 147.71 | 145.58 | 147.41 | 136,382 | +2.58(+1.78%) |
Jun 23, 2022 | 143.91 | 146.41 | 143.91 | 144.83 | 152,185 | +1.14(+0.79%) |
Jun 22, 2022 | 144.91 | 145.37 | 142.57 | 143.69 | 210,197 | -2.04(-1.40%) |
Jun 21, 2022 | 145.19 | 146.57 | 144.79 | 145.73 | 224,203 | +0.64(+0.44%) |
Jun 20, 2022 | 143.65 | 145.09 | 142.94 | 145.09 | 49,526 | +2.28(+1.60%) |
Jun 17, 2022 | 144.09 | 144.79 | 142.54 | 142.81 | 415,247 | -0.55(-0.38%) |
Jun 16, 2022 | 146.41 | 146.51 | 143.00 | 143.36 | 128,780 | -3.80(-2.58%) |
Jun 15, 2022 | 147.00 | 147.97 | 146.06 | 147.16 | 240,547 | +0.95(+0.65%) |
Jun 14, 2022 | 146.88 | 147.37 | 145.75 | 146.21 | 180,766 | -1.37(-0.93%) |
Jun 13, 2022 | 148.25 | 149.25 | 147.10 | 147.58 | 303,164 | -2.47(-1.65%) |
Jun 10, 2022 | 149.72 | 150.70 | 148.32 | 150.05 | 261,468 | +0.30(+0.20%) |
Jun 09, 2022 | 151.06 | 151.87 | 149.57 | 149.75 | 130,387 | -1.31(-0.87%) |
Jun 08, 2022 | 151.62 | 152.70 | 150.40 | 151.06 | 170,269 | -0.72(-0.47%) |
Jun 07, 2022 | 153.17 | 153.17 | 150.87 | 151.78 | 106,771 | -1.15(-0.75%) |
Jun 06, 2022 | 154.68 | 155.20 | 152.92 | 152.93 | 165,088 | -1.14(-0.74%) |
Jun 03, 2022 | 153.32 | 155.20 | 153.20 | 154.07 | 113,469 | +0.73(+0.48%) |
Jun 02, 2022 | 152.12 | 153.71 | 151.80 | 153.34 | 85,195 | +1.51(+0.99%) |
Jun 01, 2022 | 155.80 | 155.80 | 151.68 | 151.83 | 116,352 | -3.41(-2.20%) |
May 31, 2022 | 154.49 | 156.92 | 154.17 | 155.24 | 643,296 | +0.85(+0.55%) |
May 30, 2022 | 154.77 | 155.05 | 152.81 | 154.39 | 37,165 | -0.21(-0.14%) |
May 27, 2022 | 153.48 | 154.98 | 152.74 | 154.60 | 215,983 | +1.67(+1.09%) |
May 26, 2022 | 153.03 | 154.32 | 152.20 | 152.93 | 120,831 | +0.57(+0.37%) |
May 25, 2022 | 152.97 | 153.36 | 151.08 | 152.36 | 162,874 | +0.36(+0.24%) |
May 24, 2022 | 150.43 | 153.94 | 149.44 | 152.00 | 341,947 | +1.61(+1.07%) |
May 20, 2022 | 150.39 | 0 | +2.58(+1.75%) | |||
May 19, 2022 | 149.00 | 150.16 | 147.56 | 147.81 | 154,882 | -2.54(-1.69%) |
May 18, 2022 | 153.04 | 153.86 | 149.30 | 150.35 | 197,114 | -3.90(-2.53%) |
May 17, 2022 | 156.25 | 156.25 | 152.86 | 154.25 | 223,738 | -0.97(-0.62%) |
May 16, 2022 | 154.00 | 156.14 | 153.24 | 155.22 | 193,288 | +1.11(+0.72%) |
May 13, 2022 | 151.76 | 155.25 | 151.16 | 154.11 | 269,321 | +2.86(+1.89%) |
May 12, 2022 | 148.47 | 151.68 | 148.47 | 151.25 | 263,882 | +2.39(+1.61%) |
May 11, 2022 | 153.77 | 154.57 | 148.54 | 148.86 | 286,159 | -5.37(-3.48%) |
May 10, 2022 | 154.49 | 158.63 | 153.66 | 154.23 | 272,052 | -4.61(-2.90%) |
May 09, 2022 | 155.07 | 160.24 | 153.87 | 158.84 | 201,838 | +3.50(+2.25%) |
May 06, 2022 | 154.41 | 156.93 | 154.41 | 155.34 | 164,097 | +0.44(+0.28%) |
May 05, 2022 | 156.38 | 157.47 | 154.56 | 154.90 | 163,775 | -1.41(-0.90%) |
May 04, 2022 | 155.84 | 157.88 | 154.01 | 156.31 | 252,578 | +0.47(+0.30%) |
May 03, 2022 | 157.77 | 159.46 | 155.75 | 155.84 | 146,238 | -2.52(-1.59%) |