Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 148.19 | 150.15 | 147.14 | 149.80 | 3,288,239 | +1.83(+1.24%) |
Jul 28, 2022 | 147.60 | 148.47 | 143.50 | 147.97 | 3,687,632 | +0.50(+0.34%) |
Jul 27, 2022 | 147.45 | 148.53 | 143.23 | 147.47 | 5,172,453 | +1.75(+1.20%) |
Jul 26, 2022 | 148.54 | 149.29 | 144.76 | 145.72 | 2,891,578 | -3.85(-2.58%) |
Jul 25, 2022 | 150.02 | 150.54 | 147.07 | 149.58 | 4,331,102 | +0.76(+0.51%) |
Jul 22, 2022 | 154.65 | 156.47 | 148.44 | 148.82 | 9,560,454 | +2.75(+1.88%) |
Jul 21, 2022 | 144.15 | 146.21 | 142.43 | 146.06 | 4,811,892 | +1.22(+0.84%) |
Jul 20, 2022 | 142.84 | 145.01 | 142.36 | 144.85 | 2,880,645 | +1.12(+0.78%) |
Jul 19, 2022 | 140.44 | 143.88 | 140.44 | 143.73 | 3,467,000 | +5.30(+3.83%) |
Jul 18, 2022 | 140.38 | 142.05 | 137.64 | 138.43 | 3,423,855 | -0.15(-0.11%) |
Jul 15, 2022 | 135.88 | 139.19 | 135.06 | 138.58 | 3,389,650 | +5.84(+4.40%) |
Jul 14, 2022 | 131.98 | 133.48 | 130.44 | 132.74 | 4,729,838 | -2.84(-2.09%) |
Jul 13, 2022 | 133.09 | 136.18 | 132.62 | 135.58 | 2,831,146 | +0.21(+0.16%) |
Jul 12, 2022 | 133.76 | 138.00 | 133.30 | 135.37 | 4,161,618 | -1.36(-1.00%) |
Jul 11, 2022 | 136.62 | 138.41 | 136.00 | 136.73 | 2,444,806 | -1.15(-0.83%) |
Jul 08, 2022 | 137.86 | 139.19 | 135.89 | 137.88 | 3,734,271 | +0.71(+0.52%) |
Jul 07, 2022 | 136.34 | 138.27 | 135.34 | 137.16 | 4,378,055 | +2.80(+2.08%) |
Jul 06, 2022 | 135.47 | 136.65 | 134.07 | 134.36 | 4,525,332 | -1.46(-1.07%) |
Jul 05, 2022 | 133.46 | 135.82 | 131.93 | 135.82 | 4,171,374 | -0.73(-0.53%) |
Jul 01, 2022 | 134.29 | 137.03 | 133.70 | 136.55 | 2,704,198 | +1.73(+1.28%) |
Jun 30, 2022 | 132.95 | 136.04 | 130.62 | 134.82 | 4,239,652 | -0.32(-0.24%) |
Jun 29, 2022 | 137.25 | 137.28 | 134.15 | 135.14 | 4,298,105 | -2.64(-1.91%) |
Jun 28, 2022 | 141.55 | 144.87 | 137.45 | 137.78 | 2,806,350 | -2.03(-1.46%) |
Jun 27, 2022 | 143.40 | 144.15 | 139.48 | 139.81 | 3,252,136 | -1.80(-1.27%) |
Jun 24, 2022 | 137.24 | 141.73 | 136.62 | 141.62 | 9,244,058 | +4.36(+3.18%) |
Jun 23, 2022 | 140.04 | 140.14 | 135.14 | 137.25 | 4,039,995 | -2.66(-1.90%) |
Jun 22, 2022 | 137.82 | 141.81 | 136.96 | 139.91 | 3,528,461 | -0.36(-0.26%) |
Jun 21, 2022 | 144.09 | 144.09 | 139.69 | 140.27 | 3,630,998 | +0.56(+0.40%) |
Jun 17, 2022 | 133.72 | 141.04 | 133.32 | 139.71 | 10,396,196 | +6.47(+4.86%) |
Jun 16, 2022 | 138.17 | 138.18 | 132.25 | 133.23 | 4,968,973 | -8.45(-5.96%) |
Jun 15, 2022 | 142.14 | 143.30 | 138.99 | 141.68 | 3,434,187 | +1.57(+1.12%) |
Jun 14, 2022 | 141.42 | 142.83 | 138.81 | 140.11 | 3,689,017 | -1.64(-1.16%) |
Jun 13, 2022 | 145.21 | 146.34 | 140.87 | 141.75 | 4,289,158 | -7.88(-5.27%) |
Jun 10, 2022 | 152.38 | 152.98 | 149.57 | 149.63 | 2,821,219 | -6.36(-4.07%) |
Jun 09, 2022 | 161.06 | 161.40 | 155.94 | 155.99 | 2,347,032 | -4.83(-3.00%) |
Jun 08, 2022 | 161.58 | 163.41 | 160.06 | 160.81 | 2,387,586 | -2.64(-1.62%) |
Jun 07, 2022 | 159.53 | 164.22 | 159.35 | 163.46 | 2,149,777 | +1.62(+1.00%) |
Jun 06, 2022 | 163.85 | 164.98 | 161.11 | 161.84 | 1,533,890 | +0.18(+0.11%) |
Jun 03, 2022 | 161.72 | 162.83 | 160.83 | 161.65 | 1,435,379 | -2.24(-1.37%) |
Jun 02, 2022 | 160.99 | 163.94 | 160.78 | 163.89 | 1,761,864 | +3.28(+2.04%) |
Jun 01, 2022 | 163.47 | 164.11 | 158.76 | 160.62 | 2,349,239 | -2.97(-1.81%) |
May 31, 2022 | 162.73 | 165.48 | 161.86 | 163.58 | 4,254,634 | -0.76(-0.46%) |
May 27, 2022 | 161.90 | 164.41 | 160.89 | 164.34 | 2,226,748 | +4.10(+2.56%) |
May 26, 2022 | 157.65 | 161.59 | 157.65 | 160.24 | 2,542,819 | +4.71(+3.03%) |
May 25, 2022 | 152.26 | 156.74 | 151.23 | 155.53 | 4,520,687 | +4.73(+3.14%) |
May 24, 2022 | 152.41 | 153.07 | 148.18 | 150.80 | 2,918,179 | -3.30(-2.14%) |
May 23, 2022 | 151.75 | 154.61 | 151.18 | 154.10 | 2,813,770 | +5.62(+3.78%) |
May 20, 2022 | 149.56 | 150.00 | 145.06 | 148.49 | 3,076,447 | -0.74(-0.49%) |
May 19, 2022 | 148.81 | 151.60 | 148.50 | 149.22 | 2,856,858 | -2.03(-1.34%) |
May 18, 2022 | 155.80 | 155.86 | 150.58 | 151.26 | 2,784,140 | -5.57(-3.55%) |
May 17, 2022 | 156.07 | 157.71 | 153.49 | 156.83 | 3,021,654 | +5.25(+3.46%) |
May 16, 2022 | 152.53 | 153.81 | 149.53 | 151.58 | 2,901,445 | -2.25(-1.46%) |
May 13, 2022 | 151.12 | 155.12 | 151.04 | 153.82 | 3,741,200 | +5.31(+3.58%) |
May 12, 2022 | 150.77 | 152.28 | 145.23 | 148.51 | 5,484,733 | -5.93(-3.84%) |
May 11, 2022 | 156.71 | 159.82 | 154.10 | 154.44 | 2,728,744 | -2.37(-1.51%) |
May 10, 2022 | 158.35 | 159.62 | 153.47 | 156.81 | 3,112,873 | +0.78(+0.50%) |
May 09, 2022 | 159.91 | 160.87 | 155.40 | 156.02 | 4,635,574 | -5.94(-3.67%) |
May 06, 2022 | 163.92 | 164.72 | 159.89 | 161.96 | 3,230,228 | -3.74(-2.26%) |
May 05, 2022 | 171.16 | 171.28 | 164.08 | 165.70 | 3,082,722 | -6.60(-3.83%) |
May 04, 2022 | 166.88 | 172.64 | 165.89 | 172.30 | 3,024,221 | +5.53(+3.32%) |
May 03, 2022 | 167.63 | 168.60 | 165.04 | 166.77 | 3,271,273 | +0.48(+0.29%) |