Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 149.71 | 153.49 | 148.33 | 152.87 | 5,902,658 | +3.71(+2.48%) |
Jul 28, 2022 | 145.12 | 149.76 | 144.72 | 149.16 | 3,327,293 | +4.51(+3.12%) |
Jul 27, 2022 | 143.16 | 145.81 | 141.10 | 144.66 | 3,857,300 | +2.61(+1.84%) |
Jul 26, 2022 | 140.10 | 142.81 | 139.88 | 142.04 | 4,936,981 | -5.32(-3.61%) |
Jul 25, 2022 | 148.21 | 148.29 | 146.54 | 147.36 | 2,475,769 | -0.23(-0.16%) |
Jul 22, 2022 | 149.10 | 150.45 | 146.56 | 147.59 | 2,971,474 | -0.86(-0.58%) |
Jul 21, 2022 | 146.41 | 148.54 | 145.02 | 148.45 | 3,318,555 | +2.02(+1.38%) |
Jul 20, 2022 | 143.91 | 146.54 | 142.42 | 146.43 | 3,471,033 | +2.94(+2.05%) |
Jul 19, 2022 | 141.61 | 143.66 | 140.13 | 143.50 | 3,371,615 | +3.74(+2.68%) |
Jul 18, 2022 | 139.00 | 142.95 | 138.27 | 139.75 | 4,662,535 | +2.52(+1.83%) |
Jul 15, 2022 | 138.41 | 139.12 | 136.47 | 137.24 | 4,094,889 | +0.36(+0.26%) |
Jul 14, 2022 | 134.31 | 137.12 | 133.73 | 136.88 | 3,180,444 | +0.79(+0.58%) |
Jul 13, 2022 | 133.48 | 137.85 | 133.08 | 136.09 | 2,959,354 | +0.82(+0.61%) |
Jul 12, 2022 | 137.23 | 140.03 | 134.36 | 135.26 | 3,347,661 | -1.71(-1.25%) |
Jul 11, 2022 | 138.47 | 139.14 | 136.41 | 136.97 | 2,191,962 | -1.50(-1.08%) |
Jul 08, 2022 | 140.25 | 140.38 | 137.97 | 138.47 | 2,724,267 | -1.84(-1.31%) |
Jul 07, 2022 | 136.40 | 140.47 | 135.90 | 140.31 | 4,231,413 | +4.82(+3.56%) |
Jul 06, 2022 | 136.10 | 136.68 | 133.83 | 135.50 | 3,022,744 | -0.84(-0.62%) |
Jul 05, 2022 | 132.31 | 136.66 | 130.34 | 136.34 | 3,972,096 | +3.12(+2.34%) |
Jul 01, 2022 | 131.71 | 133.33 | 130.53 | 133.22 | 3,221,059 | +1.08(+0.81%) |
Jun 30, 2022 | 131.16 | 134.02 | 128.34 | 132.15 | 6,305,151 | -0.63(-0.47%) |
Jun 29, 2022 | 134.93 | 135.20 | 132.23 | 132.77 | 4,530,108 | -2.45(-1.81%) |
Jun 28, 2022 | 140.76 | 141.57 | 135.05 | 135.22 | 4,416,359 | -4.76(-3.40%) |
Jun 27, 2022 | 141.44 | 142.16 | 138.51 | 139.99 | 3,854,748 | -0.76(-0.54%) |
Jun 24, 2022 | 137.70 | 141.29 | 137.06 | 140.74 | 7,473,883 | +3.38(+2.46%) |
Jun 23, 2022 | 132.70 | 137.82 | 131.77 | 137.37 | 5,569,199 | +5.61(+4.26%) |
Jun 22, 2022 | 133.98 | 135.04 | 131.22 | 131.75 | 4,958,993 | -3.64(-2.69%) |
Jun 21, 2022 | 132.44 | 136.33 | 131.79 | 135.39 | 7,006,872 | +5.05(+3.88%) |
Jun 17, 2022 | 132.00 | 132.68 | 129.67 | 130.34 | 11,679,491 | -3.36(-2.51%) |
Jun 16, 2022 | 135.60 | 137.62 | 132.88 | 133.70 | 6,015,875 | -4.26(-3.09%) |
Jun 15, 2022 | 133.35 | 139.67 | 132.97 | 137.96 | 6,789,510 | +4.44(+3.32%) |
Jun 14, 2022 | 135.56 | 137.01 | 132.20 | 133.52 | 5,557,632 | -1.97(-1.46%) |
Jun 13, 2022 | 137.10 | 137.91 | 134.62 | 135.50 | 6,289,272 | -4.55(-3.25%) |
Jun 10, 2022 | 141.76 | 142.90 | 140.00 | 140.04 | 5,451,905 | -4.57(-3.16%) |
Jun 09, 2022 | 146.67 | 148.11 | 144.55 | 144.61 | 6,140,775 | -2.01(-1.37%) |
Jun 08, 2022 | 144.50 | 149.36 | 143.49 | 146.62 | 7,020,220 | +0.67(+0.46%) |
Jun 07, 2022 | 138.48 | 147.79 | 137.69 | 145.95 | 35,583,612 | -3.45(-2.31%) |
Jun 06, 2022 | 151.02 | 151.63 | 148.54 | 149.40 | 4,031,551 | -1.28(-0.85%) |
Jun 03, 2022 | 148.95 | 152.38 | 148.77 | 150.68 | 4,475,545 | +0.12(+0.08%) |
Jun 02, 2022 | 146.49 | 150.70 | 146.04 | 150.56 | 4,664,802 | +4.11(+2.81%) |
Jun 01, 2022 | 151.47 | 152.66 | 146.41 | 146.45 | 4,790,773 | -5.02(-3.31%) |
May 31, 2022 | 155.80 | 156.06 | 151.05 | 151.47 | 9,544,758 | -4.92(-3.15%) |
May 27, 2022 | 152.74 | 156.44 | 152.70 | 156.39 | 6,749,765 | +3.69(+2.41%) |
May 26, 2022 | 147.82 | 152.82 | 147.70 | 152.70 | 7,871,542 | +6.34(+4.33%) |
May 25, 2022 | 140.58 | 146.88 | 139.90 | 146.36 | 8,658,480 | +6.05(+4.31%) |
May 24, 2022 | 141.83 | 142.31 | 136.15 | 140.31 | 11,685,445 | -3.69(-2.57%) |
May 23, 2022 | 145.02 | 145.12 | 143.42 | 144.00 | 8,222,124 | -1.37(-0.94%) |
May 20, 2022 | 143.74 | 145.78 | 141.18 | 145.37 | 13,117,016 | +1.81(+1.26%) |
May 19, 2022 | 150.90 | 151.05 | 141.55 | 143.56 | 24,936,920 | -7.65(-5.06%) |
May 18, 2022 | 152.58 | 157.19 | 145.22 | 151.22 | 54,421,512 | -50.22(-24.93%) |
May 17, 2022 | 197.08 | 201.71 | 195.68 | 201.43 | 7,092,801 | -2.87(-1.41%) |
May 16, 2022 | 205.11 | 206.54 | 201.53 | 204.31 | 3,589,731 | -0.45(-0.22%) |
May 13, 2022 | 204.99 | 208.08 | 202.96 | 204.75 | 3,376,877 | +2.29(+1.13%) |
May 12, 2022 | 198.82 | 205.77 | 198.54 | 202.46 | 3,806,143 | +3.52(+1.77%) |
May 11, 2022 | 204.44 | 205.86 | 197.90 | 198.94 | 3,426,409 | -5.24(-2.56%) |
May 10, 2022 | 211.14 | 213.16 | 201.92 | 204.17 | 4,022,055 | -4.74(-2.27%) |
May 09, 2022 | 207.99 | 212.63 | 207.16 | 208.92 | 5,014,431 | -0.94(-0.45%) |
May 06, 2022 | 210.46 | 214.00 | 207.47 | 209.86 | 3,952,689 | -5.17(-2.41%) |
May 05, 2022 | 219.55 | 219.78 | 212.74 | 215.03 | 3,720,260 | -6.22(-2.81%) |
May 04, 2022 | 216.05 | 222.33 | 213.52 | 221.25 | 3,494,638 | +4.56(+2.10%) |
May 03, 2022 | 215.29 | 218.51 | 213.86 | 216.69 | 3,249,176 | +2.57(+1.20%) |