Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 162.34 | 166.50 | 161.67 | 165.77 | 4,921,667 | +2.21(+1.35%) |
Jul 28, 2022 | 162.63 | 164.79 | 161.28 | 163.56 | 4,025,156 | +1.29(+0.80%) |
Jul 27, 2022 | 157.38 | 163.52 | 157.38 | 162.27 | 4,848,547 | +6.31(+4.05%) |
Jul 26, 2022 | 157.66 | 158.35 | 155.45 | 155.96 | 3,269,023 | -1.21(-0.77%) |
Jul 25, 2022 | 157.08 | 157.28 | 154.50 | 157.17 | 3,199,929 | -0.22(-0.14%) |
Jul 22, 2022 | 159.69 | 159.69 | 156.47 | 157.39 | 3,055,038 | -1.85(-1.16%) |
Jul 21, 2022 | 158.46 | 159.29 | 156.44 | 159.24 | 3,101,600 | +2.00(+1.27%) |
Jul 20, 2022 | 153.90 | 157.82 | 153.04 | 157.25 | 3,242,776 | +1.61(+1.03%) |
Jul 19, 2022 | 151.28 | 156.17 | 151.18 | 155.64 | 3,713,608 | +5.98(+3.99%) |
Jul 18, 2022 | 153.12 | 153.65 | 148.81 | 149.66 | 3,039,588 | -2.62(-1.72%) |
Jul 15, 2022 | 148.30 | 152.58 | 147.81 | 152.28 | 3,876,183 | +4.49(+3.04%) |
Jul 14, 2022 | 143.39 | 148.60 | 141.92 | 147.79 | 3,935,695 | +3.97(+2.76%) |
Jul 13, 2022 | 140.25 | 144.57 | 139.96 | 143.82 | 2,396,525 | +1.10(+0.77%) |
Jul 12, 2022 | 143.11 | 144.77 | 142.09 | 142.72 | 4,819,312 | +0.45(+0.32%) |
Jul 11, 2022 | 142.84 | 143.88 | 140.99 | 142.27 | 2,789,197 | -2.28(-1.57%) |
Jul 08, 2022 | 142.09 | 145.12 | 140.47 | 144.54 | 2,072,573 | +1.32(+0.92%) |
Jul 07, 2022 | 142.39 | 144.29 | 141.94 | 143.22 | 2,845,082 | +3.73(+2.67%) |
Jul 06, 2022 | 138.47 | 140.66 | 136.92 | 139.49 | 2,809,733 | +1.57(+1.14%) |
Jul 05, 2022 | 134.86 | 138.01 | 133.51 | 137.92 | 3,934,675 | +0.15(+0.11%) |
Jul 01, 2022 | 138.75 | 139.88 | 135.46 | 137.76 | 3,297,879 | -3.07(-2.18%) |
Jun 30, 2022 | 140.21 | 143.85 | 138.14 | 140.83 | 4,310,530 | -1.14(-0.80%) |
Jun 29, 2022 | 141.62 | 142.20 | 139.54 | 141.97 | 2,683,207 | -1.18(-0.82%) |
Jun 28, 2022 | 145.96 | 147.65 | 143.03 | 143.14 | 2,890,580 | -2.03(-1.39%) |
Jun 27, 2022 | 145.66 | 146.84 | 144.16 | 145.17 | 2,124,793 | +0.87(+0.60%) |
Jun 24, 2022 | 142.28 | 144.65 | 141.90 | 144.30 | 5,299,759 | +4.00(+2.85%) |
Jun 23, 2022 | 143.65 | 143.83 | 138.76 | 140.30 | 3,056,102 | -2.03(-1.43%) |
Jun 22, 2022 | 141.66 | 143.62 | 140.61 | 142.33 | 3,859,329 | -0.68(-0.47%) |
Jun 21, 2022 | 142.03 | 144.88 | 141.98 | 143.01 | 3,206,024 | +3.59(+2.57%) |
Jun 17, 2022 | 138.83 | 140.26 | 136.68 | 139.42 | 6,979,953 | +1.13(+0.82%) |
Jun 16, 2022 | 141.09 | 141.09 | 136.59 | 138.29 | 4,899,243 | -6.38(-4.41%) |
Jun 15, 2022 | 143.80 | 146.98 | 141.45 | 144.68 | 3,385,109 | +2.80(+1.98%) |
Jun 14, 2022 | 143.84 | 144.73 | 140.79 | 141.87 | 2,868,210 | -0.58(-0.41%) |
Jun 13, 2022 | 147.71 | 148.87 | 142.03 | 142.45 | 6,080,563 | -8.82(-5.83%) |
Jun 10, 2022 | 152.65 | 154.41 | 151.16 | 151.27 | 3,495,787 | -4.52(-2.90%) |
Jun 09, 2022 | 158.09 | 161.02 | 155.69 | 155.79 | 3,262,226 | -3.28(-2.06%) |
Jun 08, 2022 | 159.89 | 161.91 | 158.03 | 159.07 | 3,038,176 | -1.87(-1.16%) |
Jun 07, 2022 | 157.84 | 161.31 | 156.98 | 160.94 | 2,186,743 | +1.62(+1.02%) |
Jun 06, 2022 | 161.32 | 162.75 | 158.63 | 159.32 | 2,358,763 | +0.03(+0.02%) |
Jun 03, 2022 | 160.59 | 160.97 | 158.88 | 159.29 | 2,633,994 | -3.86(-2.36%) |
Jun 02, 2022 | 158.59 | 163.31 | 157.79 | 163.15 | 2,736,248 | +4.31(+2.71%) |
Jun 01, 2022 | 163.09 | 163.21 | 157.44 | 158.84 | 3,411,538 | -3.50(-2.16%) |
May 31, 2022 | 160.89 | 163.48 | 157.70 | 162.34 | 5,283,755 | +0.82(+0.51%) |
May 27, 2022 | 159.53 | 162.10 | 158.26 | 161.52 | 5,126,980 | +4.16(+2.64%) |
May 26, 2022 | 155.79 | 159.18 | 154.87 | 157.36 | 3,981,194 | +1.61(+1.03%) |
May 25, 2022 | 153.97 | 156.63 | 152.89 | 155.75 | 2,605,748 | +0.45(+0.29%) |
May 24, 2022 | 153.41 | 156.64 | 152.38 | 155.30 | 3,305,912 | +0.29(+0.19%) |
May 23, 2022 | 155.08 | 156.88 | 153.41 | 155.01 | 2,387,757 | -0.85(-0.55%) |
May 20, 2022 | 156.98 | 158.47 | 150.38 | 155.87 | 4,144,705 | +1.44(+0.93%) |
May 19, 2022 | 154.34 | 157.53 | 152.64 | 154.43 | 3,973,433 | +0.98(+0.64%) |
May 18, 2022 | 159.60 | 159.60 | 152.79 | 153.45 | 5,924,354 | -3.76(-2.39%) |
May 17, 2022 | 154.47 | 157.73 | 154.12 | 157.21 | 5,160,644 | +6.14(+4.07%) |
May 16, 2022 | 150.87 | 152.74 | 149.28 | 151.07 | 2,424,260 | -1.25(-0.82%) |
May 13, 2022 | 148.76 | 153.24 | 147.65 | 152.31 | 4,985,133 | +5.61(+3.83%) |
May 12, 2022 | 144.93 | 147.46 | 143.90 | 146.70 | 3,249,252 | +0.86(+0.59%) |
May 11, 2022 | 147.22 | 150.94 | 145.61 | 145.84 | 4,023,921 | -3.10(-2.08%) |
May 10, 2022 | 149.63 | 152.10 | 146.47 | 148.94 | 3,291,006 | +2.85(+1.95%) |
May 09, 2022 | 147.96 | 149.72 | 145.64 | 146.09 | 4,297,050 | -3.72(-2.49%) |
May 06, 2022 | 150.21 | 152.34 | 148.10 | 149.81 | 2,824,879 | -2.02(-1.33%) |
May 05, 2022 | 155.46 | 156.76 | 150.18 | 151.84 | 4,128,632 | -6.27(-3.96%) |
May 04, 2022 | 152.26 | 158.25 | 148.02 | 158.10 | 4,106,593 | +5.66(+3.71%) |
May 03, 2022 | 151.49 | 153.25 | 150.18 | 152.44 | 2,545,540 | +0.69(+0.46%) |