Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 157.84 | 160.94 | 156.78 | 160.30 | 6,910,079 | +5.99(+3.88%) |
Jul 28, 2022 | 152.60 | 154.57 | 150.20 | 154.32 | 5,625,732 | +2.61(+1.72%) |
Jul 27, 2022 | 148.39 | 152.50 | 147.68 | 151.71 | 5,283,268 | +5.53(+3.79%) |
Jul 26, 2022 | 147.59 | 148.26 | 145.91 | 146.18 | 4,162,153 | -4.86(-3.22%) |
Jul 25, 2022 | 152.48 | 152.56 | 150.12 | 151.04 | 4,633,517 | -1.31(-0.86%) |
Jul 22, 2022 | 154.21 | 155.35 | 151.41 | 152.35 | 3,958,832 | -0.89(-0.58%) |
Jul 21, 2022 | 150.35 | 153.33 | 149.50 | 153.24 | 5,465,470 | +3.43(+2.29%) |
Jul 20, 2022 | 147.67 | 150.09 | 147.30 | 149.81 | 4,743,685 | +2.42(+1.64%) |
Jul 19, 2022 | 145.10 | 147.61 | 143.87 | 147.39 | 4,489,569 | +4.38(+3.06%) |
Jul 18, 2022 | 144.54 | 146.26 | 142.46 | 143.01 | 4,084,313 | +0.41(+0.29%) |
Jul 15, 2022 | 142.09 | 143.24 | 141.22 | 142.59 | 3,819,040 | +2.26(+1.61%) |
Jul 14, 2022 | 138.90 | 140.56 | 137.21 | 140.33 | 5,340,537 | -0.12(-0.08%) |
Jul 13, 2022 | 136.55 | 141.69 | 136.00 | 140.45 | 7,232,032 | +1.14(+0.82%) |
Jul 12, 2022 | 140.15 | 142.35 | 138.40 | 139.31 | 7,553,256 | -0.85(-0.60%) |
Jul 11, 2022 | 143.18 | 143.58 | 139.81 | 140.15 | 3,867,672 | -3.95(-2.74%) |
Jul 08, 2022 | 142.89 | 145.16 | 142.23 | 144.10 | 3,147,134 | +0.02(+0.01%) |
Jul 07, 2022 | 140.82 | 144.36 | 140.80 | 144.08 | 4,346,811 | +3.62(+2.58%) |
Jul 06, 2022 | 140.67 | 141.91 | 138.86 | 140.46 | 8,070,105 | -0.46(-0.33%) |
Jul 05, 2022 | 135.86 | 141.01 | 134.90 | 140.92 | 5,848,746 | +3.08(+2.24%) |
Jul 01, 2022 | 135.56 | 138.01 | 135.04 | 137.84 | 5,757,017 | +2.49(+1.84%) |
Jun 30, 2022 | 135.57 | 137.05 | 132.67 | 135.35 | 6,383,732 | -2.02(-1.47%) |
Jun 29, 2022 | 137.41 | 138.31 | 135.89 | 137.37 | 6,053,524 | -0.11(-0.08%) |
Jun 28, 2022 | 143.53 | 145.23 | 137.43 | 137.47 | 5,773,900 | -5.72(-3.99%) |
Jun 27, 2022 | 145.42 | 146.17 | 142.73 | 143.19 | 7,401,984 | -1.52(-1.05%) |
Jun 24, 2022 | 140.39 | 144.76 | 139.73 | 144.71 | 6,807,965 | +5.32(+3.81%) |
Jun 23, 2022 | 138.21 | 139.77 | 136.32 | 139.39 | 5,981,440 | +2.16(+1.57%) |
Jun 22, 2022 | 135.55 | 140.02 | 135.55 | 137.24 | 6,105,712 | -0.27(-0.19%) |
Jun 21, 2022 | 136.32 | 139.04 | 136.08 | 137.50 | 6,528,582 | +3.82(+2.86%) |
Jun 17, 2022 | 132.25 | 134.84 | 131.78 | 133.68 | 11,397,746 | +1.44(+1.09%) |
Jun 16, 2022 | 135.11 | 135.27 | 130.67 | 132.24 | 12,227,180 | -6.81(-4.89%) |
Jun 15, 2022 | 136.19 | 140.60 | 135.96 | 139.04 | 9,224,225 | +3.80(+2.81%) |
Jun 14, 2022 | 136.04 | 137.04 | 134.04 | 135.24 | 6,798,819 | -0.11(-0.08%) |
Jun 13, 2022 | 136.97 | 138.44 | 134.33 | 135.35 | 10,268,385 | -6.55(-4.62%) |
Jun 10, 2022 | 144.74 | 145.65 | 141.46 | 141.90 | 6,841,257 | -5.89(-3.99%) |
Jun 09, 2022 | 150.60 | 152.22 | 147.78 | 147.79 | 3,934,344 | -2.72(-1.81%) |
Jun 08, 2022 | 150.63 | 152.72 | 150.12 | 150.51 | 4,484,871 | -0.89(-0.59%) |
Jun 07, 2022 | 148.69 | 151.85 | 147.83 | 151.41 | 4,905,986 | -0.37(-0.25%) |
Jun 06, 2022 | 152.95 | 153.73 | 150.86 | 151.78 | 5,210,092 | +1.50(+1.00%) |
Jun 03, 2022 | 151.64 | 152.73 | 149.77 | 150.28 | 5,454,300 | -4.53(-2.92%) |
Jun 02, 2022 | 150.36 | 154.89 | 149.74 | 154.81 | 5,918,138 | +4.60(+3.06%) |
Jun 01, 2022 | 152.61 | 153.66 | 149.25 | 150.21 | 6,227,148 | -1.58(-1.04%) |
May 31, 2022 | 151.18 | 153.31 | 148.87 | 151.79 | 7,199,845 | +0.77(+0.51%) |
May 27, 2022 | 147.65 | 151.06 | 147.65 | 151.03 | 7,762,424 | +5.01(+3.43%) |
May 26, 2022 | 141.14 | 147.04 | 141.05 | 146.02 | 8,168,177 | +6.83(+4.90%) |
May 25, 2022 | 134.50 | 140.38 | 134.43 | 139.19 | 6,594,817 | +3.82(+2.82%) |
May 24, 2022 | 136.66 | 137.03 | 133.58 | 135.37 | 7,570,671 | -3.57(-2.57%) |
May 23, 2022 | 138.46 | 139.31 | 135.38 | 138.94 | 6,926,752 | +1.03(+0.75%) |
May 20, 2022 | 141.51 | 141.70 | 133.91 | 137.91 | 7,953,638 | -2.45(-1.74%) |
May 19, 2022 | 139.39 | 142.69 | 138.54 | 140.36 | 7,846,475 | +0.10(+0.07%) |
May 18, 2022 | 145.99 | 145.99 | 139.19 | 140.26 | 7,514,291 | -9.81(-6.54%) |
May 17, 2022 | 149.30 | 150.14 | 146.30 | 150.07 | 5,707,854 | +3.69(+2.52%) |
May 16, 2022 | 149.01 | 149.12 | 146.02 | 146.38 | 5,971,275 | -3.23(-2.16%) |
May 13, 2022 | 147.21 | 150.31 | 146.07 | 149.61 | 6,402,591 | +5.67(+3.94%) |
May 12, 2022 | 140.47 | 147.32 | 139.50 | 143.94 | 12,014,327 | +0.98(+0.69%) |
May 11, 2022 | 147.94 | 149.44 | 142.56 | 142.96 | 13,089,534 | -5.31(-3.58%) |
May 10, 2022 | 151.85 | 152.74 | 146.19 | 148.28 | 12,953,938 | -0.44(-0.30%) |
May 09, 2022 | 151.95 | 154.07 | 147.89 | 148.72 | 11,247,556 | -6.62(-4.26%) |
May 06, 2022 | 156.46 | 158.00 | 152.61 | 155.34 | 13,003,990 | -1.99(-1.27%) |
May 05, 2022 | 164.44 | 164.55 | 155.47 | 157.33 | 11,594,632 | -9.34(-5.60%) |
May 04, 2022 | 161.66 | 166.84 | 159.00 | 166.67 | 9,517,128 | +4.75(+2.94%) |
May 03, 2022 | 162.24 | 162.96 | 160.52 | 161.92 | 12,252,280 | -0.40(-0.25%) |