Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 148.69 | 152.44 | 147.32 | 151.83 | 5,943,289 | +3.68(+2.48%) |
Jul 28, 2022 | 144.13 | 148.74 | 143.73 | 148.15 | 3,350,197 | +4.48(+3.12%) |
Jul 27, 2022 | 142.18 | 144.82 | 140.13 | 143.67 | 3,883,852 | +2.59(+1.84%) |
Jul 26, 2022 | 139.14 | 141.83 | 138.93 | 141.07 | 4,970,965 | -5.28(-3.61%) |
Jul 25, 2022 | 147.20 | 147.27 | 145.53 | 146.35 | 2,492,812 | -0.23(-0.16%) |
Jul 22, 2022 | 148.08 | 149.42 | 145.55 | 146.58 | 2,991,929 | -0.85(-0.58%) |
Jul 21, 2022 | 145.41 | 147.52 | 144.02 | 147.44 | 3,341,399 | +2.01(+1.38%) |
Jul 20, 2022 | 142.92 | 145.53 | 141.45 | 145.43 | 3,494,926 | +2.92(+2.05%) |
Jul 19, 2022 | 140.65 | 142.68 | 139.17 | 142.51 | 3,394,824 | +3.72(+2.68%) |
Jul 18, 2022 | 138.04 | 141.97 | 137.33 | 138.80 | 4,694,630 | +2.50(+1.83%) |
Jul 15, 2022 | 137.46 | 138.16 | 135.53 | 136.30 | 4,123,076 | +0.35(+0.26%) |
Jul 14, 2022 | 133.39 | 136.19 | 132.81 | 135.94 | 3,202,337 | +0.79(+0.58%) |
Jul 13, 2022 | 132.57 | 136.91 | 132.17 | 135.15 | 2,979,725 | +0.82(+0.61%) |
Jul 12, 2022 | 136.29 | 139.08 | 133.44 | 134.34 | 3,370,705 | -1.70(-1.25%) |
Jul 11, 2022 | 137.52 | 138.19 | 135.48 | 136.04 | 2,207,050 | -1.49(-1.08%) |
Jul 08, 2022 | 139.29 | 139.42 | 137.03 | 137.52 | 2,743,020 | -1.83(-1.31%) |
Jul 07, 2022 | 135.47 | 139.51 | 134.97 | 139.35 | 4,260,540 | +4.79(+3.56%) |
Jul 06, 2022 | 135.17 | 135.75 | 132.91 | 134.57 | 3,043,552 | -0.84(-0.62%) |
Jul 05, 2022 | 131.41 | 135.73 | 129.45 | 135.41 | 3,999,438 | +3.09(+2.34%) |
Jul 01, 2022 | 130.81 | 132.42 | 129.63 | 132.31 | 3,243,231 | +1.07(+0.81%) |
Jun 30, 2022 | 130.27 | 133.10 | 127.46 | 131.24 | 6,348,553 | -0.62(-0.47%) |
Jun 29, 2022 | 134.01 | 134.27 | 131.33 | 131.87 | 4,561,291 | -2.43(-1.81%) |
Jun 28, 2022 | 139.80 | 140.60 | 134.12 | 134.30 | 4,446,760 | -4.73(-3.40%) |
Jun 27, 2022 | 140.47 | 141.19 | 137.56 | 139.03 | 3,881,282 | -0.75(-0.54%) |
Jun 24, 2022 | 136.76 | 140.32 | 136.12 | 139.78 | 7,525,330 | +3.36(+2.46%) |
Jun 23, 2022 | 131.79 | 136.88 | 130.87 | 136.43 | 5,607,535 | +5.57(+4.26%) |
Jun 22, 2022 | 133.06 | 134.11 | 130.32 | 130.85 | 4,993,128 | -3.62(-2.69%) |
Jun 21, 2022 | 131.54 | 135.40 | 130.89 | 134.47 | 7,055,104 | +5.02(+3.88%) |
Jun 17, 2022 | 131.10 | 131.77 | 128.78 | 129.45 | 11,759,888 | -3.34(-2.51%) |
Jun 16, 2022 | 134.67 | 136.68 | 131.97 | 132.78 | 6,057,286 | -4.23(-3.09%) |
Jun 15, 2022 | 132.44 | 138.71 | 132.06 | 137.01 | 6,836,246 | +4.41(+3.32%) |
Jun 14, 2022 | 134.63 | 136.07 | 131.30 | 132.61 | 5,595,888 | -1.96(-1.46%) |
Jun 13, 2022 | 136.17 | 136.97 | 133.69 | 134.57 | 6,332,565 | -4.52(-3.25%) |
Jun 10, 2022 | 140.79 | 141.92 | 139.05 | 139.09 | 5,489,434 | -4.53(-3.16%) |
Jun 09, 2022 | 145.66 | 147.10 | 143.56 | 143.62 | 6,183,046 | -2.00(-1.37%) |
Jun 08, 2022 | 143.51 | 148.34 | 142.50 | 145.62 | 7,068,545 | +0.67(+0.46%) |
Jun 07, 2022 | 137.53 | 146.78 | 136.74 | 144.95 | 35,828,556 | -3.43(-2.31%) |
Jun 06, 2022 | 149.99 | 150.59 | 147.52 | 148.38 | 4,059,303 | -1.27(-0.85%) |
Jun 03, 2022 | 147.93 | 151.34 | 147.75 | 149.65 | 4,506,353 | +0.12(+0.08%) |
Jun 02, 2022 | 145.49 | 149.67 | 145.04 | 149.53 | 4,696,913 | +4.08(+2.80%) |
Jun 01, 2022 | 150.43 | 151.62 | 145.41 | 145.45 | 4,823,751 | -4.98(-3.31%) |
May 31, 2022 | 154.73 | 154.99 | 150.01 | 150.43 | 9,610,461 | -4.89(-3.15%) |
May 27, 2022 | 151.69 | 155.38 | 151.66 | 155.32 | 6,796,228 | +3.66(+2.41%) |
May 26, 2022 | 146.81 | 151.78 | 146.69 | 151.66 | 7,925,727 | +6.30(+4.33%) |
May 25, 2022 | 139.62 | 145.88 | 138.95 | 145.36 | 8,718,081 | +6.01(+4.32%) |
May 24, 2022 | 140.86 | 141.33 | 135.22 | 139.34 | 11,765,883 | -3.67(-2.57%) |
May 23, 2022 | 144.03 | 144.13 | 142.44 | 143.02 | 8,278,722 | -1.36(-0.94%) |
May 20, 2022 | 142.76 | 144.78 | 140.22 | 144.37 | 13,207,308 | +1.79(+1.26%) |
May 19, 2022 | 149.87 | 150.01 | 140.58 | 142.58 | 25,108,576 | -7.60(-5.06%) |
May 18, 2022 | 151.54 | 156.12 | 144.22 | 150.18 | 54,796,128 | -49.87(-24.93%) |
May 17, 2022 | 195.73 | 200.33 | 194.34 | 200.06 | 7,141,625 | -2.85(-1.41%) |
May 16, 2022 | 203.70 | 205.13 | 200.15 | 202.91 | 3,614,442 | -0.44(-0.22%) |
May 13, 2022 | 203.59 | 206.66 | 201.57 | 203.35 | 3,400,122 | +2.28(+1.13%) |
May 12, 2022 | 197.46 | 204.36 | 197.18 | 201.08 | 3,832,343 | +3.50(+1.77%) |
May 11, 2022 | 203.05 | 204.45 | 196.55 | 197.58 | 3,449,995 | -5.20(-2.56%) |
May 10, 2022 | 209.70 | 211.70 | 200.54 | 202.78 | 4,049,741 | -4.71(-2.27%) |
May 09, 2022 | 206.56 | 211.17 | 205.75 | 207.49 | 5,048,948 | -0.94(-0.45%) |
May 06, 2022 | 209.02 | 212.54 | 206.06 | 208.42 | 3,979,898 | -5.14(-2.40%) |
May 05, 2022 | 218.05 | 218.28 | 211.28 | 213.56 | 3,745,869 | -6.17(-2.81%) |
May 04, 2022 | 214.57 | 220.81 | 212.06 | 219.73 | 3,518,694 | +4.53(+2.10%) |
May 03, 2022 | 213.82 | 217.01 | 212.39 | 215.21 | 3,271,542 | +2.55(+1.20%) |