Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 144.34 | 145.16 | 137.55 | 141.13 | 1,300,527 | -2.99(-2.07%) |
Jul 28, 2022 | 145.02 | 147.36 | 140.81 | 144.12 | 1,049,400 | -0.25(-0.17%) |
Jul 27, 2022 | 142.86 | 145.04 | 138.49 | 144.37 | 834,944 | +4.43(+3.17%) |
Jul 26, 2022 | 144.05 | 146.64 | 139.39 | 139.94 | 2,531,345 | -11.84(-7.80%) |
Jul 25, 2022 | 155.90 | 155.90 | 149.32 | 151.78 | 1,115,020 | -4.61(-2.95%) |
Jul 22, 2022 | 155.77 | 160.22 | 154.81 | 156.39 | 809,102 | +0.91(+0.59%) |
Jul 21, 2022 | 151.66 | 156.28 | 150.54 | 155.48 | 883,763 | +3.48(+2.29%) |
Jul 20, 2022 | 147.36 | 152.25 | 146.75 | 152.00 | 973,693 | +4.51(+3.06%) |
Jul 19, 2022 | 145.34 | 148.20 | 143.39 | 147.49 | 937,934 | +5.09(+3.57%) |
Jul 18, 2022 | 142.23 | 145.86 | 140.45 | 142.40 | 1,701,324 | +2.29(+1.63%) |
Jul 15, 2022 | 140.47 | 141.98 | 137.86 | 140.11 | 1,298,747 | +1.04(+0.75%) |
Jul 14, 2022 | 141.89 | 143.27 | 138.02 | 139.07 | 1,609,488 | -5.68(-3.92%) |
Jul 13, 2022 | 144.23 | 147.45 | 141.52 | 144.75 | 791,078 | -1.90(-1.30%) |
Jul 12, 2022 | 146.77 | 150.63 | 145.69 | 146.65 | 655,212 | -0.32(-0.22%) |
Jul 11, 2022 | 150.94 | 151.55 | 146.38 | 146.97 | 606,623 | -5.23(-3.44%) |
Jul 08, 2022 | 152.51 | 153.64 | 150.35 | 152.20 | 618,373 | -1.87(-1.21%) |
Jul 07, 2022 | 148.04 | 154.68 | 147.00 | 154.07 | 709,014 | +6.78(+4.60%) |
Jul 06, 2022 | 148.65 | 152.29 | 144.80 | 147.29 | 710,194 | +0.08(+0.05%) |
Jul 05, 2022 | 136.23 | 147.85 | 134.66 | 147.21 | 1,281,600 | +9.21(+6.67%) |
Jul 01, 2022 | 135.00 | 138.16 | 133.28 | 138.00 | 745,249 | +1.77(+1.30%) |
Jun 30, 2022 | 140.00 | 141.15 | 135.68 | 136.23 | 1,302,898 | -6.77(-4.73%) |
Jun 29, 2022 | 146.63 | 147.99 | 141.09 | 143.00 | 1,144,670 | -5.03(-3.40%) |
Jun 28, 2022 | 157.40 | 160.78 | 147.87 | 148.03 | 685,047 | -8.71(-5.56%) |
Jun 27, 2022 | 161.25 | 161.75 | 155.61 | 156.74 | 632,997 | -3.24(-2.03%) |
Jun 24, 2022 | 152.05 | 161.74 | 151.00 | 159.98 | 994,540 | +10.18(+6.80%) |
Jun 23, 2022 | 149.64 | 151.50 | 143.35 | 149.80 | 1,465,483 | +0.52(+0.35%) |
Jun 22, 2022 | 149.91 | 154.86 | 148.49 | 149.28 | 1,460,778 | -5.66(-3.65%) |
Jun 21, 2022 | 157.92 | 160.96 | 153.63 | 154.94 | 596,863 | -0.39(-0.25%) |
Jun 17, 2022 | 150.07 | 157.03 | 149.00 | 155.33 | 1,556,746 | +4.20(+2.78%) |
Jun 16, 2022 | 156.92 | 157.04 | 149.97 | 151.13 | 1,170,687 | -10.09(-6.26%) |
Jun 15, 2022 | 159.16 | 163.64 | 159.01 | 161.22 | 556,748 | +2.79(+1.76%) |
Jun 14, 2022 | 162.18 | 164.85 | 158.17 | 158.43 | 696,144 | -2.66(-1.65%) |
Jun 13, 2022 | 163.23 | 166.54 | 160.20 | 161.09 | 766,054 | -7.14(-4.24%) |
Jun 10, 2022 | 171.90 | 173.20 | 166.87 | 168.23 | 704,277 | -5.68(-3.27%) |
Jun 09, 2022 | 174.72 | 177.24 | 173.37 | 173.91 | 570,775 | -2.31(-1.31%) |
Jun 08, 2022 | 175.36 | 179.34 | 173.45 | 176.22 | 771,099 | -0.16(-0.09%) |
Jun 07, 2022 | 170.05 | 176.79 | 169.32 | 176.38 | 879,777 | +1.49(+0.85%) |
Jun 06, 2022 | 171.88 | 175.26 | 168.81 | 174.89 | 804,274 | +4.02(+2.35%) |
Jun 03, 2022 | 172.22 | 175.51 | 169.65 | 170.87 | 790,947 | -3.28(-1.88%) |
Jun 02, 2022 | 165.51 | 176.12 | 165.26 | 174.15 | 939,598 | +9.20(+5.58%) |
Jun 01, 2022 | 170.64 | 170.72 | 163.47 | 164.95 | 905,933 | -3.35(-1.99%) |
May 31, 2022 | 167.51 | 170.55 | 162.34 | 168.30 | 1,474,855 | -3.33(-1.94%) |
May 27, 2022 | 168.03 | 173.09 | 165.10 | 171.63 | 1,605,446 | +1.76(+1.04%) |
May 26, 2022 | 160.00 | 175.16 | 159.51 | 169.87 | 2,049,095 | +13.58(+8.69%) |
May 25, 2022 | 144.86 | 158.38 | 144.31 | 156.29 | 1,317,442 | +10.84(+7.45%) |
May 24, 2022 | 151.72 | 152.28 | 142.41 | 145.45 | 1,353,767 | -10.00(-6.43%) |
May 23, 2022 | 150.51 | 158.63 | 149.34 | 155.45 | 1,254,371 | +4.74(+3.15%) |
May 20, 2022 | 161.50 | 161.93 | 144.37 | 150.71 | 4,005,158 | -26.49(-14.95%) |
May 19, 2022 | 175.17 | 179.91 | 173.86 | 177.20 | 1,475,467 | -0.26(-0.15%) |
May 18, 2022 | 179.82 | 187.43 | 176.22 | 177.46 | 2,242,943 | +2.62(+1.50%) |
May 17, 2022 | 173.83 | 175.03 | 166.35 | 174.84 | 1,206,545 | +2.38(+1.38%) |
May 16, 2022 | 170.81 | 174.61 | 168.09 | 172.46 | 1,145,294 | -0.04(-0.02%) |
May 13, 2022 | 173.97 | 176.63 | 171.15 | 172.50 | 895,764 | +0.47(+0.27%) |
May 12, 2022 | 171.06 | 180.25 | 168.56 | 172.03 | 1,234,791 | -1.43(-0.82%) |
May 11, 2022 | 183.93 | 185.69 | 172.69 | 173.46 | 952,697 | -9.54(-5.21%) |
May 10, 2022 | 193.45 | 193.57 | 173.82 | 183.00 | 2,169,447 | -5.62(-2.98%) |
May 09, 2022 | 193.96 | 197.52 | 187.91 | 188.62 | 1,541,641 | -8.08(-4.11%) |
May 06, 2022 | 209.25 | 209.25 | 193.43 | 196.70 | 1,243,925 | -11.21(-5.39%) |
May 05, 2022 | 212.41 | 214.08 | 204.12 | 207.91 | 583,340 | -6.41(-2.99%) |
May 04, 2022 | 209.67 | 216.13 | 203.36 | 214.32 | 741,520 | +5.70(+2.73%) |
May 03, 2022 | 211.02 | 212.65 | 205.55 | 208.62 | 506,452 | -3.06(-1.45%) |