Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 146.52 | 154.12 | 145.92 | 153.30 | 18,366,894 | +12.53(+8.90%) |
Jul 28, 2022 | 141.04 | 141.78 | 138.56 | 140.76 | 7,017,058 | +1.06(+0.76%) |
Jul 27, 2022 | 138.85 | 140.59 | 137.27 | 139.71 | 6,653,930 | +1.82(+1.32%) |
Jul 26, 2022 | 139.93 | 141.04 | 137.15 | 137.89 | 6,528,073 | -1.09(-0.78%) |
Jul 25, 2022 | 136.38 | 139.10 | 134.95 | 138.98 | 6,633,920 | +4.02(+2.97%) |
Jul 22, 2022 | 136.24 | 136.94 | 134.24 | 134.96 | 6,292,225 | -1.13(-0.83%) |
Jul 21, 2022 | 133.96 | 136.16 | 132.44 | 136.09 | 7,183,023 | -1.05(-0.76%) |
Jul 20, 2022 | 135.25 | 137.84 | 134.15 | 137.14 | 8,393,494 | +1.79(+1.32%) |
Jul 19, 2022 | 130.75 | 135.73 | 130.50 | 135.35 | 9,775,107 | +4.71(+3.60%) |
Jul 18, 2022 | 131.56 | 133.04 | 130.18 | 130.65 | 8,486,385 | +1.81(+1.40%) |
Jul 15, 2022 | 130.07 | 130.07 | 127.70 | 128.84 | 7,534,164 | +1.60(+1.26%) |
Jul 14, 2022 | 125.71 | 127.44 | 124.06 | 127.24 | 10,842,494 | -1.92(-1.49%) |
Jul 13, 2022 | 128.80 | 131.72 | 128.36 | 129.16 | 10,055,938 | -0.87(-0.67%) |
Jul 12, 2022 | 129.64 | 130.68 | 128.47 | 130.03 | 9,243,900 | -2.42(-1.83%) |
Jul 11, 2022 | 132.83 | 133.70 | 130.97 | 132.45 | 7,539,894 | -1.18(-0.88%) |
Jul 08, 2022 | 135.61 | 136.14 | 132.06 | 133.63 | 8,456,803 | -0.70(-0.52%) |
Jul 07, 2022 | 134.88 | 136.00 | 133.92 | 134.33 | 13,611,598 | +2.56(+1.95%) |
Jul 06, 2022 | 132.59 | 134.09 | 128.04 | 131.77 | 13,291,730 | -1.76(-1.32%) |
Jul 05, 2022 | 134.46 | 135.29 | 130.49 | 133.53 | 12,304,802 | -3.60(-2.63%) |
Jul 01, 2022 | 137.22 | 137.55 | 133.35 | 137.13 | 8,226,778 | +1.62(+1.19%) |
Jun 30, 2022 | 135.30 | 138.45 | 134.23 | 135.51 | 11,421,030 | -2.06(-1.50%) |
Jun 29, 2022 | 141.93 | 142.38 | 136.74 | 137.57 | 9,703,258 | -2.77(-1.97%) |
Jun 28, 2022 | 141.22 | 142.44 | 138.63 | 140.34 | 9,815,402 | +2.22(+1.61%) |
Jun 27, 2022 | 136.53 | 139.29 | 136.28 | 138.12 | 9,871,187 | +2.62(+1.93%) |
Jun 24, 2022 | 135.91 | 137.68 | 133.47 | 135.50 | 11,869,163 | +2.19(+1.64%) |
Jun 23, 2022 | 139.27 | 139.68 | 131.19 | 133.31 | 16,784,798 | -5.09(-3.68%) |
Jun 22, 2022 | 138.59 | 141.15 | 136.97 | 138.41 | 14,677,924 | -6.29(-4.35%) |
Jun 21, 2022 | 142.32 | 146.03 | 141.75 | 144.70 | 14,724,825 | +5.81(+4.19%) |
Jun 17, 2022 | 144.97 | 145.52 | 136.46 | 138.88 | 38,007,712 | -6.65(-4.57%) |
Jun 16, 2022 | 149.70 | 150.26 | 143.91 | 145.53 | 19,361,834 | -8.22(-5.35%) |
Jun 15, 2022 | 156.11 | 157.11 | 151.57 | 153.75 | 12,354,298 | -3.08(-1.96%) |
Jun 14, 2022 | 158.53 | 161.26 | 155.23 | 156.83 | 10,970,688 | +0.21(+0.13%) |
Jun 13, 2022 | 160.63 | 160.99 | 153.56 | 156.62 | 15,610,463 | -7.55(-4.60%) |
Jun 10, 2022 | 165.08 | 167.14 | 162.54 | 164.17 | 10,183,681 | -1.98(-1.19%) |
Jun 09, 2022 | 168.51 | 169.08 | 166.04 | 166.16 | 10,433,743 | -3.38(-1.99%) |
Jun 08, 2022 | 169.37 | 170.73 | 168.71 | 169.54 | 9,307,717 | +0.87(+0.52%) |
Jun 07, 2022 | 166.11 | 169.10 | 165.60 | 168.67 | 10,327,683 | +3.16(+1.91%) |
Jun 06, 2022 | 166.51 | 166.61 | 164.28 | 165.51 | 7,191,797 | -0.72(-0.43%) |
Jun 03, 2022 | 164.74 | 166.84 | 164.74 | 166.23 | 9,012,091 | +1.50(+0.91%) |
Jun 02, 2022 | 163.56 | 165.19 | 162.96 | 164.74 | 7,948,781 | -0.30(-0.18%) |
Jun 01, 2022 | 165.42 | 166.73 | 163.74 | 165.03 | 9,430,862 | +1.55(+0.95%) |
May 31, 2022 | 168.44 | 169.38 | 162.37 | 163.48 | 21,920,234 | -3.39(-2.03%) |
May 27, 2022 | 165.22 | 166.94 | 164.44 | 166.87 | 11,231,172 | +1.58(+0.96%) |
May 26, 2022 | 165.19 | 166.54 | 163.81 | 165.29 | 12,030,508 | +1.11(+0.67%) |
May 25, 2022 | 162.06 | 164.73 | 161.90 | 164.18 | 10,862,007 | +2.59(+1.60%) |
May 24, 2022 | 159.76 | 162.47 | 158.94 | 161.59 | 10,450,566 | +0.86(+0.54%) |
May 23, 2022 | 158.59 | 161.89 | 158.29 | 160.73 | 10,910,502 | +3.65(+2.32%) |
May 20, 2022 | 158.07 | 160.09 | 153.59 | 157.08 | 10,261,122 | +0.90(+0.57%) |
May 19, 2022 | 154.09 | 158.78 | 152.41 | 156.18 | 11,707,418 | -1.12(-0.71%) |
May 18, 2022 | 162.98 | 162.99 | 155.18 | 157.30 | 13,988,718 | -4.26(-2.64%) |
May 17, 2022 | 162.31 | 163.07 | 160.24 | 161.56 | 13,816,669 | +0.95(+0.59%) |
May 16, 2022 | 156.89 | 162.44 | 156.76 | 160.62 | 14,318,922 | +4.77(+3.06%) |
May 13, 2022 | 154.57 | 156.70 | 153.07 | 155.84 | 9,942,366 | +2.93(+1.92%) |
May 12, 2022 | 151.53 | 153.04 | 147.48 | 152.91 | 9,622,027 | +1.44(+0.95%) |
May 11, 2022 | 151.86 | 155.46 | 150.87 | 151.47 | 9,806,988 | +2.21(+1.48%) |
May 10, 2022 | 150.59 | 152.43 | 146.56 | 149.26 | 12,533,201 | +1.42(+0.96%) |
May 09, 2022 | 155.73 | 155.73 | 147.12 | 147.84 | 15,257,232 | -10.62(-6.70%) |
May 06, 2022 | 156.22 | 158.72 | 153.57 | 158.46 | 11,222,014 | +4.11(+2.66%) |
May 05, 2022 | 157.13 | 157.36 | 151.00 | 154.35 | 10,561,665 | -1.24(-0.79%) |
May 04, 2022 | 153.15 | 155.86 | 151.76 | 155.58 | 9,891,127 | +4.74(+3.14%) |
May 03, 2022 | 148.14 | 151.72 | 147.85 | 150.85 | 9,507,391 | +2.54(+1.71%) |