Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 153.50 | 155.85 | 150.44 | 155.10 | 2,664,939 | +2.29(+1.50%) |
Jul 28, 2022 | 149.00 | 153.50 | 147.47 | 152.81 | 3,186,817 | +2.71(+1.81%) |
Jul 27, 2022 | 144.92 | 150.46 | 143.12 | 150.10 | 2,895,630 | +9.19(+6.52%) |
Jul 26, 2022 | 145.26 | 145.26 | 140.43 | 140.91 | 2,241,748 | -4.53(-3.11%) |
Jul 25, 2022 | 148.33 | 148.33 | 144.55 | 145.44 | 1,623,916 | -2.56(-1.73%) |
Jul 22, 2022 | 149.95 | 152.33 | 145.93 | 148.00 | 1,507,669 | -1.78(-1.19%) |
Jul 21, 2022 | 146.75 | 149.83 | 145.43 | 149.78 | 1,674,959 | +2.48(+1.68%) |
Jul 20, 2022 | 143.18 | 147.67 | 142.00 | 147.30 | 2,039,580 | +5.46(+3.85%) |
Jul 19, 2022 | 141.42 | 143.03 | 138.47 | 141.84 | 2,312,288 | +3.10(+2.23%) |
Jul 18, 2022 | 142.74 | 143.39 | 138.61 | 138.74 | 2,246,922 | -1.97(-1.40%) |
Jul 15, 2022 | 138.95 | 140.74 | 136.00 | 140.71 | 2,764,176 | +2.79(+2.02%) |
Jul 14, 2022 | 139.81 | 140.68 | 137.38 | 137.92 | 2,083,431 | -2.13(-1.52%) |
Jul 13, 2022 | 134.27 | 140.48 | 134.10 | 140.05 | 2,881,580 | +2.27(+1.65%) |
Jul 12, 2022 | 144.60 | 147.48 | 137.45 | 137.78 | 3,909,878 | -7.76(-5.33%) |
Jul 11, 2022 | 146.48 | 147.28 | 144.01 | 145.54 | 1,636,267 | -2.47(-1.67%) |
Jul 08, 2022 | 145.04 | 148.23 | 144.14 | 148.01 | 1,763,028 | +0.41(+0.28%) |
Jul 07, 2022 | 145.70 | 148.53 | 145.55 | 147.60 | 3,103,556 | +1.66(+1.14%) |
Jul 06, 2022 | 147.57 | 147.57 | 143.61 | 145.94 | 2,299,087 | -0.43(-0.29%) |
Jul 05, 2022 | 138.54 | 146.52 | 138.54 | 146.37 | 2,313,282 | +4.02(+2.82%) |
Jul 01, 2022 | 140.31 | 143.28 | 137.50 | 142.35 | 1,677,374 | +2.77(+1.98%) |
Jun 30, 2022 | 143.32 | 143.96 | 138.05 | 139.58 | 3,419,331 | -6.73(-4.60%) |
Jun 29, 2022 | 144.52 | 148.04 | 143.05 | 146.31 | 2,239,692 | +2.06(+1.43%) |
Jun 28, 2022 | 148.44 | 149.93 | 143.96 | 144.25 | 3,280,196 | -3.80(-2.57%) |
Jun 27, 2022 | 152.29 | 153.08 | 147.51 | 148.05 | 4,140,459 | -4.00(-2.63%) |
Jun 24, 2022 | 145.13 | 152.12 | 144.51 | 152.05 | 4,718,080 | +9.86(+6.93%) |
Jun 23, 2022 | 137.84 | 142.61 | 134.53 | 142.19 | 4,968,727 | +5.60(+4.10%) |
Jun 22, 2022 | 136.55 | 139.53 | 135.05 | 136.59 | 6,231,359 | -2.01(-1.45%) |
Jun 21, 2022 | 141.83 | 143.69 | 138.44 | 138.60 | 2,535,171 | -0.78(-0.56%) |
Jun 17, 2022 | 136.91 | 141.95 | 136.74 | 139.38 | 4,522,457 | +2.52(+1.84%) |
Jun 16, 2022 | 139.10 | 140.75 | 136.27 | 136.86 | 2,688,957 | -5.95(-4.17%) |
Jun 15, 2022 | 142.81 | 145.41 | 139.69 | 142.81 | 4,177,985 | +3.43(+2.46%) |
Jun 14, 2022 | 144.18 | 146.01 | 138.73 | 139.38 | 3,559,028 | -2.85(-2.00%) |
Jun 13, 2022 | 145.15 | 146.92 | 140.84 | 142.23 | 3,818,672 | -7.05(-4.72%) |
Jun 10, 2022 | 151.09 | 152.00 | 146.55 | 149.28 | 3,265,480 | -4.55(-2.96%) |
Jun 09, 2022 | 158.58 | 159.50 | 153.80 | 153.83 | 1,724,773 | -6.21(-3.88%) |
Jun 08, 2022 | 159.25 | 161.27 | 158.57 | 160.04 | 1,560,848 | +0.79(+0.50%) |
Jun 07, 2022 | 156.36 | 160.99 | 156.36 | 159.25 | 2,179,776 | +0.39(+0.25%) |
Jun 06, 2022 | 165.66 | 165.82 | 158.81 | 158.86 | 2,116,880 | -3.27(-2.02%) |
Jun 03, 2022 | 166.55 | 168.22 | 162.00 | 162.13 | 3,478,547 | -7.31(-4.31%) |
Jun 02, 2022 | 155.70 | 169.90 | 155.37 | 169.44 | 4,552,867 | +12.88(+8.23%) |
Jun 01, 2022 | 158.01 | 162.27 | 155.00 | 156.56 | 4,519,965 | +0.26(+0.17%) |
May 31, 2022 | 158.35 | 158.69 | 153.50 | 156.30 | 6,661,341 | -2.49(-1.57%) |
May 27, 2022 | 156.37 | 159.96 | 149.06 | 158.79 | 13,368,458 | -9.36(-5.57%) |
May 26, 2022 | 164.53 | 169.96 | 160.68 | 168.15 | 4,914,559 | +3.64(+2.21%) |
May 25, 2022 | 159.49 | 165.95 | 158.03 | 164.51 | 3,028,363 | +5.74(+3.62%) |
May 24, 2022 | 162.98 | 164.09 | 157.49 | 158.77 | 4,155,740 | -7.02(-4.23%) |
May 23, 2022 | 167.00 | 167.17 | 162.70 | 165.79 | 2,674,826 | -0.20(-0.12%) |
May 20, 2022 | 168.60 | 170.40 | 161.04 | 165.99 | 2,792,540 | +1.47(+0.89%) |
May 19, 2022 | 163.46 | 167.44 | 161.83 | 164.52 | 3,750,510 | +1.57(+0.96%) |
May 18, 2022 | 170.99 | 172.28 | 161.62 | 162.95 | 4,081,101 | -10.39(-5.99%) |
May 17, 2022 | 173.58 | 176.68 | 169.00 | 173.34 | 4,700,840 | -2.72(-1.54%) |
May 16, 2022 | 179.44 | 182.62 | 174.64 | 176.06 | 2,165,240 | -6.23(-3.42%) |
May 13, 2022 | 175.34 | 184.07 | 174.95 | 182.29 | 3,815,405 | +10.37(+6.03%) |
May 12, 2022 | 171.71 | 178.26 | 168.90 | 171.92 | 3,450,359 | -1.22(-0.70%) |
May 11, 2022 | 179.62 | 186.81 | 172.45 | 173.14 | 3,500,249 | -10.53(-5.73%) |
May 10, 2022 | 181.80 | 185.52 | 176.18 | 183.67 | 4,306,538 | +7.46(+4.23%) |
May 09, 2022 | 185.16 | 185.24 | 175.07 | 176.21 | 6,410,707 | -13.25(-6.99%) |
May 06, 2022 | 193.42 | 195.30 | 185.56 | 189.46 | 1,999,107 | -6.36(-3.25%) |
May 05, 2022 | 204.74 | 205.38 | 193.16 | 195.82 | 2,574,283 | -11.94(-5.75%) |
May 04, 2022 | 201.95 | 208.82 | 193.59 | 207.76 | 2,752,294 | +6.46(+3.21%) |
May 03, 2022 | 207.73 | 209.06 | 200.08 | 201.30 | 2,852,611 | -7.11(-3.41%) |