Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 145.09 | 152.62 | 144.50 | 151.80 | 18,547,954 | +12.41(+8.90%) |
Jul 28, 2022 | 139.67 | 140.39 | 137.20 | 139.39 | 7,086,233 | +1.05(+0.76%) |
Jul 27, 2022 | 137.49 | 139.21 | 135.93 | 138.34 | 6,719,525 | +1.80(+1.32%) |
Jul 26, 2022 | 138.57 | 139.66 | 135.81 | 136.54 | 6,592,427 | -1.08(-0.78%) |
Jul 25, 2022 | 135.04 | 137.74 | 133.63 | 137.62 | 6,699,317 | +3.98(+2.98%) |
Jul 22, 2022 | 134.91 | 135.60 | 132.93 | 133.64 | 6,354,254 | -1.12(-0.83%) |
Jul 21, 2022 | 132.65 | 134.83 | 131.15 | 134.77 | 7,253,834 | -1.04(-0.76%) |
Jul 20, 2022 | 133.93 | 136.49 | 132.84 | 135.80 | 8,476,237 | +1.77(+1.32%) |
Jul 19, 2022 | 129.47 | 134.40 | 129.22 | 134.03 | 9,871,471 | +4.66(+3.60%) |
Jul 18, 2022 | 130.28 | 131.74 | 128.91 | 129.37 | 8,570,044 | +1.79(+1.40%) |
Jul 15, 2022 | 128.80 | 128.80 | 126.45 | 127.58 | 7,608,436 | +1.58(+1.26%) |
Jul 14, 2022 | 124.49 | 126.20 | 122.85 | 126.00 | 10,949,379 | -1.90(-1.49%) |
Jul 13, 2022 | 127.55 | 130.43 | 127.11 | 127.90 | 10,155,070 | -0.86(-0.67%) |
Jul 12, 2022 | 128.37 | 129.41 | 127.22 | 128.76 | 9,335,027 | -2.40(-1.83%) |
Jul 11, 2022 | 131.53 | 132.40 | 129.70 | 131.16 | 7,614,223 | -1.17(-0.88%) |
Jul 08, 2022 | 134.28 | 134.81 | 130.77 | 132.33 | 8,540,170 | -0.69(-0.52%) |
Jul 07, 2022 | 133.56 | 134.67 | 132.62 | 133.02 | 13,745,782 | +2.54(+1.95%) |
Jul 06, 2022 | 131.30 | 132.78 | 126.80 | 130.48 | 13,422,760 | -1.74(-1.32%) |
Jul 05, 2022 | 133.14 | 133.97 | 129.21 | 132.23 | 12,426,103 | -3.57(-2.63%) |
Jul 01, 2022 | 135.88 | 136.21 | 132.05 | 135.79 | 8,307,878 | +1.60(+1.19%) |
Jun 30, 2022 | 133.98 | 137.10 | 132.92 | 134.19 | 11,533,619 | -2.04(-1.50%) |
Jun 29, 2022 | 140.54 | 140.99 | 135.41 | 136.23 | 9,798,913 | -2.74(-1.97%) |
Jun 28, 2022 | 139.84 | 141.05 | 137.28 | 138.97 | 9,912,163 | +2.20(+1.61%) |
Jun 27, 2022 | 135.19 | 137.94 | 134.95 | 136.78 | 9,968,497 | +2.59(+1.93%) |
Jun 24, 2022 | 134.58 | 136.33 | 132.17 | 134.18 | 11,986,170 | +2.17(+1.64%) |
Jun 23, 2022 | 137.91 | 138.31 | 129.91 | 132.01 | 16,950,262 | -5.04(-3.68%) |
Jun 22, 2022 | 137.24 | 139.77 | 135.63 | 137.06 | 14,822,620 | -6.23(-4.35%) |
Jun 21, 2022 | 140.93 | 144.61 | 140.36 | 143.28 | 14,869,983 | +5.75(+4.18%) |
Jun 17, 2022 | 143.55 | 144.10 | 135.13 | 137.53 | 38,382,396 | -6.58(-4.57%) |
Jun 16, 2022 | 148.24 | 148.80 | 142.50 | 144.11 | 19,552,704 | -8.14(-5.35%) |
Jun 15, 2022 | 154.58 | 155.57 | 150.10 | 152.25 | 12,476,087 | -3.05(-1.96%) |
Jun 14, 2022 | 156.98 | 159.69 | 153.71 | 155.29 | 11,078,838 | +0.20(+0.13%) |
Jun 13, 2022 | 159.06 | 159.42 | 152.06 | 155.09 | 15,764,352 | -7.48(-4.60%) |
Jun 10, 2022 | 163.47 | 165.51 | 160.95 | 162.57 | 10,284,072 | -1.97(-1.19%) |
Jun 09, 2022 | 166.86 | 167.43 | 164.42 | 164.54 | 10,536,599 | -3.35(-1.99%) |
Jun 08, 2022 | 167.72 | 169.06 | 167.07 | 167.88 | 9,399,473 | +0.86(+0.52%) |
Jun 07, 2022 | 164.49 | 167.45 | 163.98 | 167.02 | 10,429,494 | +3.12(+1.91%) |
Jun 06, 2022 | 164.89 | 164.98 | 162.67 | 163.90 | 7,262,694 | -0.71(-0.43%) |
Jun 03, 2022 | 163.13 | 165.21 | 163.13 | 164.61 | 9,100,933 | +1.48(+0.91%) |
Jun 02, 2022 | 161.96 | 163.58 | 161.37 | 163.13 | 8,027,140 | -0.30(-0.18%) |
Jun 01, 2022 | 163.80 | 165.10 | 162.15 | 163.42 | 9,523,832 | +1.54(+0.95%) |
May 31, 2022 | 166.80 | 167.72 | 160.78 | 161.88 | 22,136,324 | -3.36(-2.03%) |
May 27, 2022 | 163.61 | 165.31 | 162.84 | 165.24 | 11,341,889 | +1.57(+0.96%) |
May 26, 2022 | 163.58 | 164.92 | 162.21 | 163.67 | 12,149,106 | +1.09(+0.67%) |
May 25, 2022 | 160.48 | 163.12 | 160.32 | 162.58 | 10,969,086 | +2.57(+1.60%) |
May 24, 2022 | 158.21 | 160.88 | 157.39 | 160.01 | 10,553,588 | +0.85(+0.54%) |
May 23, 2022 | 157.04 | 160.31 | 156.74 | 159.16 | 11,018,059 | +3.61(+2.32%) |
May 20, 2022 | 156.53 | 158.53 | 152.09 | 155.55 | 10,362,277 | +0.89(+0.58%) |
May 19, 2022 | 152.59 | 157.23 | 150.92 | 154.66 | 11,822,830 | -1.11(-0.71%) |
May 18, 2022 | 161.38 | 161.39 | 153.66 | 155.77 | 14,126,620 | -4.22(-2.64%) |
May 17, 2022 | 160.73 | 161.47 | 158.68 | 159.99 | 13,952,874 | +0.94(+0.59%) |
May 16, 2022 | 155.36 | 160.85 | 155.23 | 159.05 | 14,460,077 | +4.72(+3.06%) |
May 13, 2022 | 153.06 | 155.17 | 151.57 | 154.32 | 10,040,377 | +2.91(+1.92%) |
May 12, 2022 | 150.05 | 151.55 | 146.04 | 151.42 | 9,716,880 | +1.43(+0.95%) |
May 11, 2022 | 150.38 | 153.95 | 149.40 | 149.99 | 9,903,665 | +2.19(+1.48%) |
May 10, 2022 | 149.12 | 150.94 | 145.13 | 147.81 | 12,656,753 | +1.41(+0.96%) |
May 09, 2022 | 154.21 | 154.21 | 145.69 | 146.40 | 15,407,637 | -10.52(-6.70%) |
May 06, 2022 | 154.69 | 157.17 | 152.07 | 156.91 | 11,332,641 | +4.07(+2.66%) |
May 05, 2022 | 155.60 | 155.82 | 149.52 | 152.84 | 10,665,782 | -1.22(-0.79%) |
May 04, 2022 | 151.66 | 154.34 | 150.28 | 154.06 | 9,988,633 | +4.69(+3.14%) |
May 03, 2022 | 146.69 | 150.24 | 146.41 | 149.38 | 9,601,115 | +2.52(+1.72%) |