Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 154.88 | 157.15 | 154.00 | 156.15 | 1,970,069 | +0.72(+0.46%) |
Jul 28, 2022 | 155.47 | 156.93 | 152.26 | 155.44 | 1,737,766 | +0.48(+0.31%) |
Jul 27, 2022 | 152.48 | 156.57 | 152.24 | 154.95 | 2,706,228 | +6.45(+4.34%) |
Jul 26, 2022 | 149.54 | 150.24 | 148.03 | 148.50 | 2,066,837 | -1.92(-1.28%) |
Jul 25, 2022 | 150.25 | 150.82 | 147.68 | 150.42 | 1,569,766 | +2.04(+1.38%) |
Jul 22, 2022 | 149.95 | 152.14 | 147.77 | 148.38 | 2,298,300 | -0.09(-0.06%) |
Jul 21, 2022 | 148.47 | 149.34 | 145.28 | 148.47 | 1,807,313 | -1.57(-1.05%) |
Jul 20, 2022 | 148.24 | 150.94 | 147.48 | 150.04 | 1,965,141 | +1.65(+1.11%) |
Jul 19, 2022 | 143.64 | 148.72 | 143.49 | 148.39 | 2,574,294 | +6.22(+4.38%) |
Jul 18, 2022 | 142.75 | 146.52 | 141.28 | 142.16 | 2,063,163 | +1.22(+0.86%) |
Jul 15, 2022 | 140.22 | 142.01 | 139.27 | 140.94 | 2,107,689 | +2.53(+1.83%) |
Jul 14, 2022 | 135.64 | 138.89 | 135.63 | 138.42 | 2,439,050 | -0.02(-0.01%) |
Jul 13, 2022 | 133.97 | 139.72 | 133.42 | 138.44 | 2,376,997 | +1.57(+1.15%) |
Jul 12, 2022 | 134.63 | 138.88 | 134.63 | 136.86 | 1,720,512 | +1.42(+1.05%) |
Jul 11, 2022 | 134.80 | 136.19 | 132.88 | 135.45 | 2,198,604 | -0.04(-0.03%) |
Jul 08, 2022 | 136.35 | 136.50 | 133.28 | 135.49 | 1,659,324 | -0.87(-0.63%) |
Jul 07, 2022 | 135.16 | 137.46 | 134.67 | 136.35 | 2,051,586 | +2.98(+2.23%) |
Jul 06, 2022 | 136.62 | 137.37 | 131.30 | 133.37 | 1,912,508 | -2.99(-2.19%) |
Jul 05, 2022 | 133.64 | 136.42 | 131.74 | 136.36 | 2,407,495 | -0.48(-0.35%) |
Jul 01, 2022 | 133.46 | 136.91 | 132.36 | 136.84 | 2,076,889 | +3.12(+2.33%) |
Jun 30, 2022 | 132.85 | 135.82 | 130.84 | 133.73 | 3,436,893 | -1.69(-1.25%) |
Jun 29, 2022 | 136.36 | 137.28 | 133.45 | 135.42 | 2,700,765 | -0.94(-0.69%) |
Jun 28, 2022 | 140.33 | 143.61 | 136.18 | 136.36 | 2,279,842 | -1.47(-1.07%) |
Jun 27, 2022 | 137.26 | 138.72 | 136.02 | 137.84 | 2,091,579 | +0.79(+0.57%) |
Jun 24, 2022 | 132.73 | 138.70 | 131.03 | 137.05 | 3,128,632 | +6.22(+4.76%) |
Jun 23, 2022 | 135.36 | 135.39 | 128.81 | 130.83 | 3,377,674 | -3.34(-2.49%) |
Jun 22, 2022 | 137.09 | 139.20 | 133.71 | 134.17 | 4,182,862 | -5.03(-3.62%) |
Jun 21, 2022 | 145.35 | 145.51 | 138.80 | 139.20 | 3,412,360 | -3.59(-2.51%) |
Jun 17, 2022 | 143.39 | 145.16 | 140.40 | 142.79 | 3,333,694 | +0.07(+0.05%) |
Jun 16, 2022 | 147.33 | 148.27 | 142.16 | 142.72 | 2,655,437 | -9.48(-6.23%) |
Jun 15, 2022 | 152.16 | 154.52 | 150.55 | 152.20 | 2,086,199 | +2.54(+1.69%) |
Jun 14, 2022 | 151.28 | 152.13 | 147.76 | 149.66 | 2,712,748 | +0.12(+0.08%) |
Jun 13, 2022 | 151.41 | 151.97 | 147.35 | 149.55 | 4,098,715 | -7.64(-4.86%) |
Jun 10, 2022 | 162.26 | 164.22 | 157.08 | 157.19 | 2,783,596 | -7.65(-4.64%) |
Jun 09, 2022 | 170.17 | 170.17 | 164.83 | 164.84 | 1,474,072 | -5.45(-3.20%) |
Jun 08, 2022 | 172.33 | 172.73 | 168.88 | 170.28 | 1,722,470 | -3.92(-2.25%) |
Jun 07, 2022 | 172.82 | 174.84 | 170.75 | 174.21 | 1,359,242 | -0.42(-0.24%) |
Jun 06, 2022 | 174.03 | 176.23 | 172.35 | 174.63 | 1,418,582 | +2.91(+1.69%) |
Jun 03, 2022 | 169.89 | 172.46 | 169.08 | 171.72 | 1,393,730 | +0.23(+0.13%) |
Jun 02, 2022 | 167.88 | 171.65 | 167.52 | 171.49 | 1,779,683 | +3.77(+2.25%) |
Jun 01, 2022 | 169.64 | 171.08 | 165.04 | 167.73 | 1,759,209 | -0.97(-0.58%) |
May 31, 2022 | 168.18 | 169.99 | 165.50 | 168.70 | 2,263,020 | -0.96(-0.57%) |
May 27, 2022 | 167.59 | 174.03 | 167.59 | 169.66 | 2,427,943 | +2.35(+1.40%) |
May 26, 2022 | 157.66 | 168.81 | 157.66 | 167.31 | 3,756,109 | +10.44(+6.66%) |
May 25, 2022 | 148.85 | 157.66 | 148.24 | 156.87 | 3,132,378 | +6.79(+4.53%) |
May 24, 2022 | 153.07 | 154.06 | 147.25 | 150.08 | 2,342,742 | -5.23(-3.37%) |
May 23, 2022 | 153.84 | 156.49 | 150.75 | 155.31 | 1,863,620 | +2.68(+1.76%) |
May 20, 2022 | 156.74 | 156.95 | 148.89 | 152.62 | 2,141,192 | -1.68(-1.09%) |
May 19, 2022 | 150.72 | 156.91 | 149.69 | 154.31 | 2,266,034 | +2.87(+1.90%) |
May 18, 2022 | 160.00 | 161.62 | 150.44 | 151.43 | 3,812,342 | -10.66(-6.58%) |
May 17, 2022 | 163.54 | 164.51 | 159.77 | 162.09 | 2,341,861 | +2.49(+1.56%) |
May 16, 2022 | 162.92 | 163.60 | 158.69 | 159.60 | 2,408,316 | -4.00(-2.45%) |
May 13, 2022 | 163.21 | 164.67 | 161.00 | 163.61 | 2,819,779 | +3.30(+2.06%) |
May 12, 2022 | 162.39 | 164.19 | 156.99 | 160.30 | 2,669,225 | -3.55(-2.17%) |
May 11, 2022 | 164.50 | 169.28 | 162.71 | 163.86 | 3,030,151 | -1.11(-0.67%) |
May 10, 2022 | 164.94 | 167.07 | 161.86 | 164.97 | 2,643,644 | +4.16(+2.59%) |
May 09, 2022 | 167.80 | 167.80 | 159.09 | 160.80 | 4,135,280 | -8.51(-5.03%) |
May 06, 2022 | 174.87 | 175.22 | 166.13 | 169.31 | 2,816,546 | -5.04(-2.89%) |
May 05, 2022 | 176.35 | 180.10 | 171.92 | 174.36 | 3,234,503 | -3.51(-1.98%) |
May 04, 2022 | 172.73 | 178.19 | 169.11 | 177.87 | 4,364,929 | +8.05(+4.74%) |
May 03, 2022 | 175.33 | 175.37 | 167.61 | 169.82 | 4,270,736 | -5.00(-2.86%) |