Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 149.73 | 153.51 | 148.36 | 152.90 | 5,901,618 | +3.71(+2.48%) |
Jul 28, 2022 | 145.15 | 149.79 | 144.75 | 149.19 | 3,326,707 | +4.51(+3.12%) |
Jul 27, 2022 | 143.18 | 145.84 | 141.12 | 144.68 | 3,856,620 | +2.61(+1.84%) |
Jul 26, 2022 | 140.12 | 142.83 | 139.91 | 142.07 | 4,936,111 | -5.31(-3.61%) |
Jul 25, 2022 | 148.24 | 148.31 | 146.56 | 147.38 | 2,475,333 | -0.23(-0.16%) |
Jul 22, 2022 | 149.13 | 150.47 | 146.58 | 147.62 | 2,970,951 | -0.86(-0.58%) |
Jul 21, 2022 | 146.44 | 148.56 | 145.04 | 148.48 | 3,317,971 | +2.02(+1.38%) |
Jul 20, 2022 | 143.93 | 146.56 | 142.44 | 146.46 | 3,470,422 | +2.94(+2.05%) |
Jul 19, 2022 | 141.64 | 143.69 | 140.15 | 143.52 | 3,371,022 | +3.74(+2.68%) |
Jul 18, 2022 | 139.02 | 142.98 | 138.30 | 139.78 | 4,661,714 | +2.52(+1.83%) |
Jul 15, 2022 | 138.43 | 139.14 | 136.49 | 137.26 | 4,094,167 | +0.36(+0.26%) |
Jul 14, 2022 | 134.33 | 137.15 | 133.75 | 136.90 | 3,179,884 | +0.79(+0.58%) |
Jul 13, 2022 | 133.51 | 137.88 | 133.10 | 136.11 | 2,958,833 | +0.82(+0.61%) |
Jul 12, 2022 | 137.25 | 140.06 | 134.39 | 135.28 | 3,347,072 | -1.71(-1.25%) |
Jul 11, 2022 | 138.50 | 139.17 | 136.44 | 137.00 | 2,191,576 | -1.50(-1.08%) |
Jul 08, 2022 | 140.27 | 140.40 | 138.00 | 138.50 | 2,723,787 | -1.84(-1.31%) |
Jul 07, 2022 | 136.43 | 140.50 | 135.92 | 140.34 | 4,230,667 | +4.82(+3.56%) |
Jul 06, 2022 | 136.13 | 136.71 | 133.85 | 135.52 | 3,022,212 | -0.84(-0.62%) |
Jul 05, 2022 | 132.34 | 136.69 | 130.36 | 136.36 | 3,971,396 | +3.12(+2.34%) |
Jul 01, 2022 | 131.73 | 133.36 | 130.55 | 133.25 | 3,220,492 | +1.08(+0.81%) |
Jun 30, 2022 | 131.19 | 134.04 | 128.36 | 132.17 | 6,304,040 | -0.63(-0.47%) |
Jun 29, 2022 | 134.96 | 135.22 | 132.25 | 132.80 | 4,529,310 | -2.45(-1.81%) |
Jun 28, 2022 | 140.79 | 141.60 | 135.07 | 135.25 | 4,415,581 | -4.76(-3.40%) |
Jun 27, 2022 | 141.46 | 142.18 | 138.53 | 140.01 | 3,854,069 | -0.76(-0.54%) |
Jun 24, 2022 | 137.73 | 141.31 | 137.08 | 140.77 | 7,472,567 | +3.38(+2.46%) |
Jun 23, 2022 | 132.72 | 137.85 | 131.80 | 137.39 | 5,568,218 | +5.61(+4.26%) |
Jun 22, 2022 | 134.00 | 135.06 | 131.24 | 131.78 | 4,958,119 | -3.64(-2.69%) |
Jun 21, 2022 | 132.47 | 136.35 | 131.81 | 135.42 | 7,005,638 | +5.05(+3.88%) |
Jun 17, 2022 | 132.03 | 132.70 | 129.69 | 130.36 | 11,677,434 | -3.36(-2.51%) |
Jun 16, 2022 | 135.62 | 137.64 | 132.90 | 133.72 | 6,014,816 | -4.26(-3.09%) |
Jun 15, 2022 | 133.38 | 139.69 | 132.99 | 137.98 | 6,788,314 | +4.44(+3.32%) |
Jun 14, 2022 | 135.59 | 137.03 | 132.22 | 133.54 | 5,556,653 | -1.97(-1.46%) |
Jun 13, 2022 | 137.13 | 137.93 | 134.64 | 135.52 | 6,288,165 | -4.55(-3.25%) |
Jun 10, 2022 | 141.79 | 142.92 | 140.03 | 140.07 | 5,450,945 | -4.57(-3.16%) |
Jun 09, 2022 | 146.69 | 148.14 | 144.58 | 144.63 | 6,139,694 | -2.01(-1.37%) |
Jun 08, 2022 | 144.52 | 149.39 | 143.51 | 146.65 | 7,018,984 | +0.67(+0.46%) |
Jun 07, 2022 | 138.50 | 147.82 | 137.71 | 145.97 | 35,577,344 | -3.45(-2.31%) |
Jun 06, 2022 | 151.04 | 151.65 | 148.56 | 149.43 | 4,030,841 | -1.28(-0.85%) |
Jun 03, 2022 | 148.98 | 152.41 | 148.80 | 150.71 | 4,474,757 | +0.12(+0.08%) |
Jun 02, 2022 | 146.51 | 150.73 | 146.07 | 150.59 | 4,663,981 | +4.11(+2.80%) |
Jun 01, 2022 | 151.49 | 152.69 | 146.44 | 146.48 | 4,789,929 | -5.02(-3.31%) |
May 31, 2022 | 155.83 | 156.09 | 151.07 | 151.49 | 9,543,077 | -4.92(-3.15%) |
May 27, 2022 | 152.77 | 156.47 | 152.73 | 156.42 | 6,748,577 | +3.69(+2.41%) |
May 26, 2022 | 147.84 | 152.85 | 147.72 | 152.73 | 7,870,156 | +6.35(+4.33%) |
May 25, 2022 | 140.60 | 146.91 | 139.93 | 146.38 | 8,656,955 | +6.05(+4.31%) |
May 24, 2022 | 141.85 | 142.33 | 136.17 | 140.33 | 11,683,387 | -3.70(-2.57%) |
May 23, 2022 | 145.05 | 145.14 | 143.44 | 144.03 | 8,220,676 | -1.37(-0.94%) |
May 20, 2022 | 143.76 | 145.80 | 141.21 | 145.39 | 13,114,706 | +1.81(+1.26%) |
May 19, 2022 | 150.92 | 151.07 | 141.57 | 143.59 | 24,932,528 | -7.66(-5.06%) |
May 18, 2022 | 152.61 | 157.22 | 145.24 | 151.24 | 54,411,928 | -50.23(-24.93%) |
May 17, 2022 | 197.12 | 201.75 | 195.71 | 201.47 | 7,091,552 | -2.87(-1.41%) |
May 16, 2022 | 205.14 | 206.58 | 201.56 | 204.34 | 3,589,099 | -0.45(-0.22%) |
May 13, 2022 | 205.03 | 208.12 | 203.00 | 204.79 | 3,376,282 | +2.29(+1.13%) |
May 12, 2022 | 198.85 | 205.80 | 198.57 | 202.50 | 3,805,473 | +3.52(+1.77%) |
May 11, 2022 | 204.48 | 205.90 | 197.94 | 198.97 | 3,425,806 | -5.24(-2.57%) |
May 10, 2022 | 211.18 | 213.19 | 201.96 | 204.21 | 4,021,346 | -4.74(-2.27%) |
May 09, 2022 | 208.02 | 212.66 | 207.20 | 208.95 | 5,013,547 | -0.94(-0.45%) |
May 06, 2022 | 210.49 | 214.04 | 207.51 | 209.90 | 3,951,993 | -5.17(-2.41%) |
May 05, 2022 | 219.59 | 219.82 | 212.78 | 215.07 | 3,719,604 | -6.22(-2.81%) |
May 04, 2022 | 216.08 | 222.37 | 213.56 | 221.28 | 3,494,023 | +4.56(+2.10%) |
May 03, 2022 | 215.33 | 218.54 | 213.89 | 216.73 | 3,248,604 | +2.57(+1.20%) |