Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 145.06 | 152.58 | 144.46 | 151.76 | 18,552,360 | +12.41(+8.90%) |
Jul 28, 2022 | 139.63 | 140.36 | 137.17 | 139.36 | 7,087,916 | +1.05(+0.76%) |
Jul 27, 2022 | 137.46 | 139.18 | 135.90 | 138.31 | 6,721,121 | +1.80(+1.32%) |
Jul 26, 2022 | 138.53 | 139.63 | 135.78 | 136.51 | 6,593,993 | -1.07(-0.78%) |
Jul 25, 2022 | 135.01 | 137.71 | 133.60 | 137.59 | 6,700,908 | +3.98(+2.98%) |
Jul 22, 2022 | 134.88 | 135.57 | 132.90 | 133.61 | 6,355,763 | -1.12(-0.83%) |
Jul 21, 2022 | 132.62 | 134.80 | 131.12 | 134.73 | 7,255,557 | -1.04(-0.76%) |
Jul 20, 2022 | 133.90 | 136.46 | 132.81 | 135.77 | 8,478,250 | +1.77(+1.32%) |
Jul 19, 2022 | 129.44 | 134.37 | 129.19 | 134.00 | 9,873,815 | +4.66(+3.60%) |
Jul 18, 2022 | 130.25 | 131.71 | 128.88 | 129.34 | 8,572,079 | +1.79(+1.40%) |
Jul 15, 2022 | 128.77 | 128.77 | 126.42 | 127.55 | 7,610,243 | +1.58(+1.26%) |
Jul 14, 2022 | 124.46 | 126.17 | 122.82 | 125.97 | 10,951,980 | -1.90(-1.49%) |
Jul 13, 2022 | 127.52 | 130.40 | 127.08 | 127.87 | 10,157,482 | -0.86(-0.67%) |
Jul 12, 2022 | 128.34 | 129.38 | 127.19 | 128.73 | 9,337,243 | -2.40(-1.83%) |
Jul 11, 2022 | 131.50 | 132.37 | 129.66 | 131.13 | 7,616,031 | -1.17(-0.88%) |
Jul 08, 2022 | 134.25 | 134.78 | 130.74 | 132.30 | 8,542,198 | -0.70(-0.52%) |
Jul 07, 2022 | 133.53 | 134.64 | 132.58 | 132.99 | 13,749,046 | +2.54(+1.95%) |
Jul 06, 2022 | 131.27 | 132.75 | 126.76 | 130.45 | 13,425,948 | -1.74(-1.32%) |
Jul 05, 2022 | 133.11 | 133.94 | 129.18 | 132.19 | 12,429,054 | -3.57(-2.63%) |
Jul 01, 2022 | 135.85 | 136.18 | 132.02 | 135.76 | 8,309,851 | +1.60(+1.19%) |
Jun 30, 2022 | 133.95 | 137.07 | 132.89 | 134.16 | 11,536,358 | -2.04(-1.50%) |
Jun 29, 2022 | 140.51 | 140.95 | 135.37 | 136.20 | 9,801,240 | -2.74(-1.97%) |
Jun 28, 2022 | 139.81 | 141.02 | 137.25 | 138.94 | 9,914,517 | +2.20(+1.61%) |
Jun 27, 2022 | 135.16 | 137.90 | 134.92 | 136.74 | 9,970,865 | +2.59(+1.93%) |
Jun 24, 2022 | 134.55 | 136.30 | 132.14 | 134.15 | 11,989,016 | +2.17(+1.64%) |
Jun 23, 2022 | 137.88 | 138.28 | 129.88 | 131.98 | 16,954,288 | -5.04(-3.68%) |
Jun 22, 2022 | 137.21 | 139.74 | 135.59 | 137.02 | 14,826,140 | -6.23(-4.35%) |
Jun 21, 2022 | 140.90 | 144.57 | 140.33 | 143.25 | 14,873,514 | +5.75(+4.18%) |
Jun 17, 2022 | 143.52 | 144.06 | 135.09 | 137.50 | 38,391,508 | -6.58(-4.57%) |
Jun 16, 2022 | 148.21 | 148.76 | 142.47 | 144.07 | 19,557,346 | -8.14(-5.35%) |
Jun 15, 2022 | 154.54 | 155.54 | 150.06 | 152.21 | 12,479,050 | -3.05(-1.96%) |
Jun 14, 2022 | 156.94 | 159.65 | 153.67 | 155.26 | 11,081,469 | +0.20(+0.13%) |
Jun 13, 2022 | 159.02 | 159.38 | 152.03 | 155.06 | 15,768,095 | -7.48(-4.60%) |
Jun 10, 2022 | 163.43 | 165.47 | 160.91 | 162.53 | 10,286,514 | -1.96(-1.19%) |
Jun 09, 2022 | 166.82 | 167.39 | 164.38 | 164.50 | 10,539,101 | -3.34(-1.99%) |
Jun 08, 2022 | 167.68 | 169.02 | 167.03 | 167.84 | 9,401,705 | +0.86(+0.52%) |
Jun 07, 2022 | 164.45 | 167.41 | 163.94 | 166.98 | 10,431,971 | +3.12(+1.91%) |
Jun 06, 2022 | 164.85 | 164.94 | 162.63 | 163.86 | 7,264,419 | -0.71(-0.43%) |
Jun 03, 2022 | 163.09 | 165.17 | 163.09 | 164.57 | 9,103,094 | +1.48(+0.91%) |
Jun 02, 2022 | 161.92 | 163.54 | 161.33 | 163.09 | 8,029,047 | -0.30(-0.18%) |
Jun 01, 2022 | 163.76 | 165.06 | 162.11 | 163.38 | 9,526,093 | +1.54(+0.95%) |
May 31, 2022 | 166.76 | 167.69 | 160.74 | 161.85 | 22,141,582 | -3.35(-2.03%) |
May 27, 2022 | 163.57 | 165.27 | 162.80 | 165.20 | 11,344,583 | +1.57(+0.96%) |
May 26, 2022 | 163.54 | 164.88 | 162.17 | 163.63 | 12,151,991 | +1.09(+0.67%) |
May 25, 2022 | 160.44 | 163.08 | 160.28 | 162.54 | 10,971,691 | +2.57(+1.60%) |
May 24, 2022 | 158.17 | 160.85 | 157.35 | 159.97 | 10,556,095 | +0.85(+0.54%) |
May 23, 2022 | 157.00 | 160.27 | 156.70 | 159.12 | 11,020,675 | +3.61(+2.32%) |
May 20, 2022 | 156.49 | 158.49 | 152.05 | 155.51 | 10,364,738 | +0.89(+0.58%) |
May 19, 2022 | 152.55 | 157.19 | 150.88 | 154.62 | 11,825,638 | -1.11(-0.71%) |
May 18, 2022 | 161.35 | 161.36 | 153.63 | 155.73 | 14,129,975 | -4.22(-2.64%) |
May 17, 2022 | 160.69 | 161.44 | 158.64 | 159.95 | 13,956,188 | +0.94(+0.59%) |
May 16, 2022 | 155.32 | 160.81 | 155.19 | 159.01 | 14,463,512 | +4.72(+3.06%) |
May 13, 2022 | 153.03 | 155.13 | 151.54 | 154.29 | 10,042,762 | +2.90(+1.92%) |
May 12, 2022 | 150.01 | 151.51 | 146.00 | 151.38 | 9,719,189 | +1.43(+0.95%) |
May 11, 2022 | 150.34 | 153.91 | 149.36 | 149.96 | 9,906,018 | +2.19(+1.48%) |
May 10, 2022 | 149.08 | 150.90 | 145.09 | 147.77 | 12,659,760 | +1.41(+0.96%) |
May 09, 2022 | 154.18 | 154.18 | 145.65 | 146.36 | 15,411,297 | -10.51(-6.70%) |
May 06, 2022 | 154.65 | 157.13 | 152.03 | 156.88 | 11,335,333 | +4.07(+2.66%) |
May 05, 2022 | 155.56 | 155.78 | 149.49 | 152.81 | 10,668,315 | -1.22(-0.79%) |
May 04, 2022 | 151.62 | 154.30 | 150.24 | 154.03 | 9,991,006 | +4.69(+3.14%) |
May 03, 2022 | 146.66 | 150.21 | 146.37 | 149.34 | 9,603,396 | +2.52(+1.71%) |