Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 148.71 | 152.47 | 147.34 | 151.85 | 5,942,242 | +3.68(+2.48%) |
Jul 28, 2022 | 144.16 | 148.77 | 143.76 | 148.17 | 3,349,607 | +4.48(+3.12%) |
Jul 27, 2022 | 142.21 | 144.84 | 140.16 | 143.69 | 3,883,168 | +2.59(+1.84%) |
Jul 26, 2022 | 139.16 | 141.85 | 138.95 | 141.10 | 4,970,090 | -5.28(-3.61%) |
Jul 25, 2022 | 147.22 | 147.30 | 145.56 | 146.38 | 2,492,373 | -0.23(-0.16%) |
Jul 22, 2022 | 148.11 | 149.44 | 145.58 | 146.61 | 2,991,402 | -0.85(-0.58%) |
Jul 21, 2022 | 145.44 | 147.55 | 144.05 | 147.47 | 3,340,810 | +2.01(+1.38%) |
Jul 20, 2022 | 142.95 | 145.56 | 141.47 | 145.46 | 3,494,311 | +2.92(+2.05%) |
Jul 19, 2022 | 140.67 | 142.71 | 139.19 | 142.54 | 3,394,226 | +3.72(+2.68%) |
Jul 18, 2022 | 138.07 | 142.00 | 137.35 | 138.82 | 4,693,804 | +2.50(+1.83%) |
Jul 15, 2022 | 137.48 | 138.19 | 135.56 | 136.32 | 4,122,350 | +0.35(+0.26%) |
Jul 14, 2022 | 133.41 | 136.21 | 132.84 | 135.97 | 3,201,773 | +0.79(+0.58%) |
Jul 13, 2022 | 132.59 | 136.94 | 132.19 | 135.18 | 2,979,200 | +0.82(+0.61%) |
Jul 12, 2022 | 136.31 | 139.10 | 133.47 | 134.36 | 3,370,112 | -1.70(-1.25%) |
Jul 11, 2022 | 137.55 | 138.22 | 135.50 | 136.06 | 2,206,662 | -1.49(-1.08%) |
Jul 08, 2022 | 139.31 | 139.44 | 137.06 | 137.55 | 2,742,537 | -1.83(-1.31%) |
Jul 07, 2022 | 135.49 | 139.54 | 134.99 | 139.38 | 4,259,790 | +4.79(+3.56%) |
Jul 06, 2022 | 135.20 | 135.77 | 132.94 | 134.59 | 3,043,016 | -0.84(-0.62%) |
Jul 05, 2022 | 131.43 | 135.75 | 129.47 | 135.43 | 3,998,734 | +3.09(+2.34%) |
Jul 01, 2022 | 130.83 | 132.45 | 129.66 | 132.33 | 3,242,660 | +1.07(+0.81%) |
Jun 30, 2022 | 130.29 | 133.12 | 127.48 | 131.26 | 6,347,435 | -0.62(-0.47%) |
Jun 29, 2022 | 134.03 | 134.29 | 131.35 | 131.89 | 4,560,488 | -2.44(-1.81%) |
Jun 28, 2022 | 139.82 | 140.63 | 134.15 | 134.32 | 4,445,976 | -4.73(-3.40%) |
Jun 27, 2022 | 140.50 | 141.21 | 137.59 | 139.05 | 3,880,599 | -0.75(-0.54%) |
Jun 24, 2022 | 136.79 | 140.35 | 136.15 | 139.81 | 7,524,005 | +3.36(+2.46%) |
Jun 23, 2022 | 131.81 | 136.91 | 130.90 | 136.45 | 5,606,548 | +5.58(+4.26%) |
Jun 22, 2022 | 133.09 | 134.14 | 130.34 | 130.88 | 4,992,249 | -3.62(-2.69%) |
Jun 21, 2022 | 131.56 | 135.42 | 130.91 | 134.49 | 7,053,862 | +5.02(+3.88%) |
Jun 17, 2022 | 131.13 | 131.79 | 128.80 | 129.47 | 11,757,817 | -3.34(-2.51%) |
Jun 16, 2022 | 134.69 | 136.70 | 131.99 | 132.81 | 6,056,219 | -4.23(-3.09%) |
Jun 15, 2022 | 132.46 | 138.74 | 132.08 | 137.04 | 6,835,042 | +4.41(+3.32%) |
Jun 14, 2022 | 134.66 | 136.10 | 131.32 | 132.63 | 5,594,903 | -1.96(-1.46%) |
Jun 13, 2022 | 136.19 | 136.99 | 133.72 | 134.59 | 6,331,450 | -4.52(-3.25%) |
Jun 10, 2022 | 140.82 | 141.94 | 139.07 | 139.11 | 5,488,467 | -4.53(-3.16%) |
Jun 09, 2022 | 145.69 | 147.13 | 143.59 | 143.65 | 6,181,957 | -2.00(-1.37%) |
Jun 08, 2022 | 143.53 | 148.37 | 142.53 | 145.64 | 7,067,300 | +0.67(+0.46%) |
Jun 07, 2022 | 137.56 | 146.81 | 136.77 | 144.97 | 35,822,244 | -3.43(-2.31%) |
Jun 06, 2022 | 150.01 | 150.62 | 147.55 | 148.40 | 4,058,588 | -1.27(-0.85%) |
Jun 03, 2022 | 147.96 | 151.37 | 147.78 | 149.68 | 4,505,559 | +0.12(+0.08%) |
Jun 02, 2022 | 145.51 | 149.70 | 145.07 | 149.56 | 4,696,086 | +4.08(+2.81%) |
Jun 01, 2022 | 150.46 | 151.65 | 145.44 | 145.48 | 4,822,901 | -4.98(-3.31%) |
May 31, 2022 | 154.76 | 155.02 | 150.04 | 150.46 | 9,608,768 | -4.89(-3.15%) |
May 27, 2022 | 151.72 | 155.40 | 151.69 | 155.35 | 6,795,031 | +3.66(+2.41%) |
May 26, 2022 | 146.83 | 151.81 | 146.71 | 151.69 | 7,924,331 | +6.30(+4.33%) |
May 25, 2022 | 139.64 | 145.90 | 138.97 | 145.38 | 8,716,546 | +6.01(+4.31%) |
May 24, 2022 | 140.88 | 141.36 | 135.24 | 139.37 | 11,763,811 | -3.67(-2.57%) |
May 23, 2022 | 144.05 | 144.15 | 142.46 | 143.04 | 8,277,264 | -1.36(-0.94%) |
May 20, 2022 | 142.78 | 144.81 | 140.24 | 144.40 | 13,204,983 | +1.79(+1.26%) |
May 19, 2022 | 149.89 | 150.04 | 140.61 | 142.60 | 25,104,154 | -7.60(-5.06%) |
May 18, 2022 | 151.56 | 156.15 | 144.25 | 150.21 | 54,786,476 | -49.88(-24.93%) |
May 17, 2022 | 195.77 | 200.37 | 194.37 | 200.09 | 7,140,367 | -2.85(-1.41%) |
May 16, 2022 | 203.74 | 205.16 | 200.19 | 202.94 | 3,613,805 | -0.44(-0.22%) |
May 13, 2022 | 203.63 | 206.69 | 201.61 | 203.39 | 3,399,523 | +2.28(+1.13%) |
May 12, 2022 | 197.49 | 204.40 | 197.21 | 201.11 | 3,831,668 | +3.50(+1.77%) |
May 11, 2022 | 203.08 | 204.49 | 196.59 | 197.61 | 3,449,388 | -5.20(-2.56%) |
May 10, 2022 | 209.74 | 211.74 | 200.57 | 202.81 | 4,049,028 | -4.71(-2.27%) |
May 09, 2022 | 206.60 | 211.21 | 205.78 | 207.53 | 5,048,059 | -0.93(-0.45%) |
May 06, 2022 | 209.05 | 212.58 | 206.09 | 208.46 | 3,979,197 | -5.14(-2.41%) |
May 05, 2022 | 218.09 | 218.32 | 211.32 | 213.60 | 3,745,209 | -6.17(-2.81%) |
May 04, 2022 | 214.61 | 220.84 | 212.10 | 219.77 | 3,518,074 | +4.53(+2.10%) |
May 03, 2022 | 213.86 | 217.05 | 212.43 | 215.25 | 3,270,966 | +2.55(+1.20%) |