Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 154.46 | 156.73 | 153.59 | 155.74 | 1,975,339 | +0.72(+0.46%) |
Jul 28, 2022 | 155.06 | 156.51 | 151.85 | 155.02 | 1,742,415 | +0.48(+0.31%) |
Jul 27, 2022 | 152.07 | 156.15 | 151.83 | 154.54 | 2,713,466 | +6.43(+4.34%) |
Jul 26, 2022 | 149.14 | 149.83 | 147.64 | 148.11 | 2,072,365 | -1.91(-1.27%) |
Jul 25, 2022 | 149.84 | 150.42 | 147.28 | 150.02 | 1,573,965 | +2.04(+1.38%) |
Jul 22, 2022 | 149.55 | 151.74 | 147.37 | 147.98 | 2,304,448 | -0.09(-0.06%) |
Jul 21, 2022 | 148.07 | 148.94 | 144.89 | 148.07 | 1,812,147 | -1.57(-1.05%) |
Jul 20, 2022 | 147.84 | 150.54 | 147.09 | 149.64 | 1,970,398 | +1.65(+1.11%) |
Jul 19, 2022 | 143.25 | 148.32 | 143.11 | 147.99 | 2,581,179 | +6.21(+4.38%) |
Jul 18, 2022 | 142.37 | 146.13 | 140.90 | 141.78 | 2,068,682 | +1.21(+0.86%) |
Jul 15, 2022 | 139.84 | 141.64 | 138.90 | 140.57 | 2,113,326 | +2.52(+1.83%) |
Jul 14, 2022 | 135.28 | 138.52 | 135.27 | 138.05 | 2,445,574 | -0.02(-0.01%) |
Jul 13, 2022 | 133.62 | 139.35 | 133.07 | 138.07 | 2,383,355 | +1.57(+1.15%) |
Jul 12, 2022 | 134.27 | 138.51 | 134.27 | 136.50 | 1,725,114 | +1.41(+1.05%) |
Jul 11, 2022 | 134.44 | 135.83 | 132.53 | 135.09 | 2,204,485 | -0.04(-0.03%) |
Jul 08, 2022 | 135.99 | 136.13 | 132.93 | 135.12 | 1,663,762 | -0.86(-0.63%) |
Jul 07, 2022 | 134.80 | 137.10 | 134.31 | 135.99 | 2,057,073 | +2.97(+2.23%) |
Jul 06, 2022 | 136.25 | 137.00 | 130.95 | 133.02 | 1,917,623 | -2.98(-2.19%) |
Jul 05, 2022 | 133.28 | 136.06 | 131.39 | 136.00 | 2,413,934 | -0.48(-0.35%) |
Jul 01, 2022 | 133.10 | 136.55 | 132.01 | 136.48 | 2,082,445 | +3.11(+2.33%) |
Jun 30, 2022 | 132.50 | 135.46 | 130.49 | 133.37 | 3,446,086 | -1.69(-1.25%) |
Jun 29, 2022 | 136.00 | 136.91 | 133.09 | 135.06 | 2,707,989 | -0.94(-0.69%) |
Jun 28, 2022 | 139.96 | 143.22 | 135.82 | 136.00 | 2,285,940 | -1.47(-1.07%) |
Jun 27, 2022 | 136.89 | 138.35 | 135.66 | 137.47 | 2,097,174 | +0.78(+0.57%) |
Jun 24, 2022 | 132.38 | 138.33 | 130.68 | 136.68 | 3,137,000 | +6.21(+4.76%) |
Jun 23, 2022 | 135.00 | 135.03 | 128.47 | 130.48 | 3,386,709 | -3.33(-2.49%) |
Jun 22, 2022 | 136.72 | 138.83 | 133.35 | 133.81 | 4,194,050 | -5.02(-3.62%) |
Jun 21, 2022 | 144.96 | 145.12 | 138.43 | 138.83 | 3,421,487 | -3.58(-2.51%) |
Jun 17, 2022 | 143.01 | 144.77 | 140.03 | 142.41 | 3,342,611 | +0.07(+0.05%) |
Jun 16, 2022 | 146.94 | 147.87 | 141.78 | 142.34 | 2,662,540 | -9.45(-6.23%) |
Jun 15, 2022 | 151.76 | 154.11 | 150.15 | 151.79 | 2,091,779 | +2.53(+1.69%) |
Jun 14, 2022 | 150.87 | 151.73 | 147.36 | 149.26 | 2,720,004 | +0.12(+0.08%) |
Jun 13, 2022 | 151.01 | 151.57 | 146.96 | 149.15 | 4,109,678 | -7.62(-4.86%) |
Jun 10, 2022 | 161.83 | 163.78 | 156.66 | 156.77 | 2,791,042 | -7.63(-4.64%) |
Jun 09, 2022 | 169.72 | 169.72 | 164.39 | 164.40 | 1,478,014 | -5.43(-3.20%) |
Jun 08, 2022 | 171.87 | 172.27 | 168.44 | 169.83 | 1,727,077 | -3.91(-2.25%) |
Jun 07, 2022 | 172.36 | 174.38 | 170.30 | 173.74 | 1,362,878 | -0.42(-0.24%) |
Jun 06, 2022 | 173.56 | 175.76 | 171.89 | 174.16 | 1,422,377 | +2.90(+1.70%) |
Jun 03, 2022 | 169.44 | 172.00 | 168.63 | 171.26 | 1,397,458 | +0.23(+0.13%) |
Jun 02, 2022 | 167.44 | 171.19 | 167.07 | 171.03 | 1,784,443 | +3.75(+2.24%) |
Jun 01, 2022 | 169.19 | 170.62 | 164.60 | 167.28 | 1,763,915 | -0.97(-0.58%) |
May 31, 2022 | 167.73 | 169.53 | 165.06 | 168.25 | 2,269,073 | -0.96(-0.57%) |
May 27, 2022 | 167.14 | 173.56 | 167.14 | 169.21 | 2,434,437 | +2.34(+1.40%) |
May 26, 2022 | 157.24 | 168.36 | 157.24 | 166.87 | 3,766,156 | +10.41(+6.66%) |
May 25, 2022 | 148.45 | 157.24 | 147.84 | 156.45 | 3,140,756 | +6.78(+4.53%) |
May 24, 2022 | 152.66 | 153.65 | 146.85 | 149.68 | 2,349,009 | -5.22(-3.37%) |
May 23, 2022 | 153.43 | 156.07 | 150.35 | 154.89 | 1,868,605 | +2.68(+1.76%) |
May 20, 2022 | 156.33 | 156.53 | 148.49 | 152.22 | 2,146,919 | -1.68(-1.09%) |
May 19, 2022 | 150.31 | 156.49 | 149.29 | 153.89 | 2,272,095 | +2.86(+1.90%) |
May 18, 2022 | 159.57 | 161.19 | 150.04 | 151.03 | 3,822,540 | -10.63(-6.58%) |
May 17, 2022 | 163.10 | 164.07 | 159.35 | 161.66 | 2,348,125 | +2.48(+1.56%) |
May 16, 2022 | 162.48 | 163.16 | 158.27 | 159.18 | 2,414,758 | -3.99(-2.45%) |
May 13, 2022 | 162.78 | 164.23 | 160.57 | 163.17 | 2,827,321 | +3.29(+2.06%) |
May 12, 2022 | 161.96 | 163.75 | 156.57 | 159.88 | 2,676,365 | -3.54(-2.17%) |
May 11, 2022 | 164.06 | 168.83 | 162.27 | 163.42 | 3,038,256 | -1.11(-0.67%) |
May 10, 2022 | 164.50 | 166.63 | 161.43 | 164.53 | 2,650,715 | +4.15(+2.59%) |
May 09, 2022 | 167.35 | 167.35 | 158.66 | 160.38 | 4,146,341 | -8.49(-5.03%) |
May 06, 2022 | 174.40 | 174.75 | 165.69 | 168.86 | 2,824,079 | -5.03(-2.89%) |
May 05, 2022 | 175.88 | 179.62 | 171.46 | 173.89 | 3,243,154 | -3.50(-1.98%) |
May 04, 2022 | 172.27 | 177.72 | 168.66 | 177.40 | 4,376,605 | +8.03(+4.74%) |
May 03, 2022 | 174.86 | 174.90 | 167.16 | 169.37 | 4,282,159 | -4.99(-2.86%) |