Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 154.49 | 156.75 | 153.62 | 155.76 | 1,975,005 | +0.72(+0.46%) |
Jul 28, 2022 | 155.09 | 156.54 | 151.88 | 155.05 | 1,742,120 | +0.48(+0.31%) |
Jul 27, 2022 | 152.10 | 156.18 | 151.86 | 154.57 | 2,713,008 | +6.43(+4.34%) |
Jul 26, 2022 | 149.16 | 149.86 | 147.66 | 148.13 | 2,072,015 | -1.91(-1.27%) |
Jul 25, 2022 | 149.87 | 150.45 | 147.31 | 150.05 | 1,573,699 | +2.04(+1.38%) |
Jul 22, 2022 | 149.57 | 151.76 | 147.40 | 148.01 | 2,304,058 | -0.09(-0.06%) |
Jul 21, 2022 | 148.09 | 148.97 | 144.92 | 148.09 | 1,811,841 | -1.57(-1.05%) |
Jul 20, 2022 | 147.87 | 150.57 | 147.11 | 149.66 | 1,970,065 | +1.65(+1.11%) |
Jul 19, 2022 | 143.28 | 148.35 | 143.13 | 148.02 | 2,580,743 | +6.21(+4.38%) |
Jul 18, 2022 | 142.40 | 146.15 | 140.93 | 141.81 | 2,068,332 | +1.22(+0.86%) |
Jul 15, 2022 | 139.87 | 141.66 | 138.92 | 140.59 | 2,112,969 | +2.52(+1.83%) |
Jul 14, 2022 | 135.31 | 138.54 | 135.29 | 138.07 | 2,445,161 | -0.02(-0.01%) |
Jul 13, 2022 | 133.64 | 139.38 | 133.09 | 138.09 | 2,382,952 | +1.57(+1.15%) |
Jul 12, 2022 | 134.29 | 138.53 | 134.29 | 136.52 | 1,724,822 | +1.41(+1.05%) |
Jul 11, 2022 | 134.46 | 135.85 | 132.55 | 135.11 | 2,204,112 | -0.04(-0.03%) |
Jul 08, 2022 | 136.01 | 136.16 | 132.95 | 135.15 | 1,663,481 | -0.86(-0.63%) |
Jul 07, 2022 | 134.82 | 137.12 | 134.33 | 136.01 | 2,056,726 | +2.97(+2.23%) |
Jul 06, 2022 | 136.28 | 137.02 | 130.97 | 133.04 | 1,917,299 | -2.98(-2.19%) |
Jul 05, 2022 | 133.30 | 136.08 | 131.41 | 136.02 | 2,413,526 | -0.48(-0.35%) |
Jul 01, 2022 | 133.13 | 136.57 | 132.03 | 136.50 | 2,082,093 | +3.11(+2.33%) |
Jun 30, 2022 | 132.52 | 135.48 | 130.51 | 133.39 | 3,445,503 | -1.69(-1.25%) |
Jun 29, 2022 | 136.02 | 136.93 | 133.11 | 135.08 | 2,707,531 | -0.94(-0.69%) |
Jun 28, 2022 | 139.98 | 143.25 | 135.84 | 136.02 | 2,285,553 | -1.47(-1.07%) |
Jun 27, 2022 | 136.91 | 138.38 | 135.68 | 137.49 | 2,096,819 | +0.78(+0.57%) |
Jun 24, 2022 | 132.40 | 138.35 | 130.70 | 136.71 | 3,136,470 | +6.21(+4.76%) |
Jun 23, 2022 | 135.02 | 135.05 | 128.49 | 130.50 | 3,386,137 | -3.34(-2.49%) |
Jun 22, 2022 | 136.75 | 138.85 | 133.37 | 133.83 | 4,193,341 | -5.02(-3.62%) |
Jun 21, 2022 | 144.99 | 145.14 | 138.45 | 138.85 | 3,420,909 | -3.58(-2.51%) |
Jun 17, 2022 | 143.03 | 144.80 | 140.05 | 142.44 | 3,342,046 | +0.07(+0.05%) |
Jun 16, 2022 | 146.97 | 147.90 | 141.81 | 142.37 | 2,662,090 | -9.45(-6.23%) |
Jun 15, 2022 | 151.78 | 154.14 | 150.17 | 151.82 | 2,091,425 | +2.53(+1.69%) |
Jun 14, 2022 | 150.90 | 151.75 | 147.39 | 149.29 | 2,719,544 | +0.12(+0.08%) |
Jun 13, 2022 | 151.04 | 151.59 | 146.99 | 149.17 | 4,108,984 | -7.62(-4.86%) |
Jun 10, 2022 | 161.85 | 163.81 | 156.69 | 156.79 | 2,790,570 | -7.63(-4.64%) |
Jun 09, 2022 | 169.75 | 169.75 | 164.41 | 164.42 | 1,477,765 | -5.43(-3.20%) |
Jun 08, 2022 | 171.90 | 172.30 | 168.46 | 169.86 | 1,726,785 | -3.91(-2.25%) |
Jun 07, 2022 | 172.39 | 174.41 | 170.33 | 173.77 | 1,362,647 | -0.42(-0.24%) |
Jun 06, 2022 | 173.59 | 175.79 | 171.92 | 174.19 | 1,422,136 | +2.90(+1.69%) |
Jun 03, 2022 | 169.47 | 172.02 | 168.66 | 171.29 | 1,397,222 | +0.23(+0.13%) |
Jun 02, 2022 | 167.46 | 171.22 | 167.10 | 171.06 | 1,784,142 | +3.76(+2.24%) |
Jun 01, 2022 | 169.22 | 170.65 | 164.63 | 167.31 | 1,763,617 | -0.97(-0.58%) |
May 31, 2022 | 167.76 | 169.56 | 165.09 | 168.28 | 2,268,690 | -0.96(-0.57%) |
May 27, 2022 | 167.17 | 173.59 | 167.17 | 169.24 | 2,434,026 | +2.34(+1.40%) |
May 26, 2022 | 157.26 | 168.39 | 157.26 | 166.90 | 3,765,520 | +10.42(+6.66%) |
May 25, 2022 | 148.48 | 157.26 | 147.87 | 156.48 | 3,140,225 | +6.78(+4.53%) |
May 24, 2022 | 152.68 | 153.68 | 146.88 | 149.70 | 2,348,612 | -5.22(-3.37%) |
May 23, 2022 | 153.46 | 156.10 | 150.37 | 154.92 | 1,868,289 | +2.68(+1.76%) |
May 20, 2022 | 156.35 | 156.56 | 148.52 | 152.24 | 2,146,556 | -1.68(-1.09%) |
May 19, 2022 | 150.34 | 156.52 | 149.32 | 153.92 | 2,271,711 | +2.86(+1.90%) |
May 18, 2022 | 159.60 | 161.22 | 150.06 | 151.06 | 3,821,894 | -10.63(-6.58%) |
May 17, 2022 | 163.13 | 164.10 | 159.37 | 161.69 | 2,347,728 | +2.48(+1.56%) |
May 16, 2022 | 162.51 | 163.19 | 158.29 | 159.21 | 2,414,350 | -3.99(-2.45%) |
May 13, 2022 | 162.81 | 164.26 | 160.60 | 163.20 | 2,826,843 | +3.30(+2.06%) |
May 12, 2022 | 161.99 | 163.78 | 156.59 | 159.90 | 2,675,913 | -3.54(-2.17%) |
May 11, 2022 | 164.09 | 168.85 | 162.30 | 163.45 | 3,037,743 | -1.11(-0.67%) |
May 10, 2022 | 164.52 | 166.66 | 161.46 | 164.55 | 2,650,267 | +4.15(+2.59%) |
May 09, 2022 | 167.38 | 167.38 | 158.69 | 160.40 | 4,145,641 | -8.49(-5.03%) |
May 06, 2022 | 174.43 | 174.78 | 165.72 | 168.89 | 2,823,602 | -5.03(-2.89%) |
May 05, 2022 | 175.91 | 179.65 | 171.49 | 173.92 | 3,242,607 | -3.50(-1.98%) |
May 04, 2022 | 172.30 | 177.75 | 168.69 | 177.43 | 4,375,865 | +8.03(+4.74%) |
May 03, 2022 | 174.89 | 174.93 | 167.19 | 169.40 | 4,281,436 | -4.99(-2.86%) |