Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 159.21 | 162.34 | 158.87 | 162.01 | 1,065,090 | +2.93(+1.84%) |
Jul 28, 2022 | 157.33 | 159.17 | 155.63 | 159.09 | 565,962 | +1.94(+1.24%) |
Jul 27, 2022 | 154.62 | 157.47 | 153.99 | 157.15 | 910,031 | +2.99(+1.94%) |
Jul 26, 2022 | 155.84 | 157.15 | 153.81 | 154.16 | 740,605 | -3.31(-2.10%) |
Jul 25, 2022 | 158.34 | 159.03 | 156.37 | 157.47 | 751,483 | -0.24(-0.15%) |
Jul 22, 2022 | 161.10 | 161.48 | 156.67 | 157.71 | 618,717 | -3.97(-2.45%) |
Jul 21, 2022 | 159.62 | 161.84 | 159.08 | 161.67 | 1,038,430 | +1.59(+0.99%) |
Jul 20, 2022 | 156.60 | 160.17 | 156.29 | 160.08 | 1,151,541 | +3.48(+2.22%) |
Jul 19, 2022 | 154.22 | 156.71 | 153.47 | 156.60 | 933,545 | +4.40(+2.89%) |
Jul 18, 2022 | 155.50 | 157.55 | 151.25 | 152.20 | 2,091,910 | -2.66(-1.72%) |
Jul 15, 2022 | 152.81 | 157.21 | 151.79 | 154.86 | 1,493,322 | +4.79(+3.19%) |
Jul 14, 2022 | 153.23 | 153.91 | 148.13 | 150.07 | 1,972,961 | +2.61(+1.77%) |
Jul 13, 2022 | 146.14 | 148.79 | 145.12 | 147.46 | 1,013,223 | -1.22(-0.82%) |
Jul 12, 2022 | 147.94 | 152.21 | 147.94 | 148.68 | 903,324 | -0.72(-0.49%) |
Jul 11, 2022 | 148.66 | 150.27 | 147.30 | 149.41 | 764,572 | -0.63(-0.42%) |
Jul 08, 2022 | 150.88 | 152.19 | 149.31 | 150.03 | 1,060,814 | -0.24(-0.16%) |
Jul 07, 2022 | 149.10 | 150.77 | 148.99 | 150.27 | 675,213 | +2.59(+1.76%) |
Jul 06, 2022 | 146.29 | 148.61 | 145.99 | 147.68 | 1,079,035 | +0.43(+0.29%) |
Jul 05, 2022 | 143.30 | 147.34 | 141.21 | 147.25 | 928,705 | +0.76(+0.52%) |
Jul 01, 2022 | 143.66 | 146.59 | 142.70 | 146.49 | 869,916 | +3.16(+2.21%) |
Jun 30, 2022 | 142.77 | 145.59 | 140.66 | 143.33 | 966,550 | -1.65(-1.14%) |
Jun 29, 2022 | 146.43 | 146.56 | 144.12 | 144.98 | 957,214 | -1.35(-0.92%) |
Jun 28, 2022 | 147.37 | 149.00 | 146.01 | 146.34 | 1,215,381 | -0.05(-0.03%) |
Jun 27, 2022 | 146.96 | 147.82 | 145.57 | 146.38 | 1,159,854 | +0.36(+0.25%) |
Jun 24, 2022 | 141.10 | 146.09 | 140.91 | 146.03 | 1,481,755 | +5.88(+4.19%) |
Jun 23, 2022 | 139.16 | 140.52 | 138.10 | 140.15 | 1,123,447 | +0.22(+0.16%) |
Jun 22, 2022 | 137.05 | 140.35 | 136.25 | 139.93 | 1,298,580 | +1.76(+1.27%) |
Jun 21, 2022 | 138.91 | 140.00 | 137.54 | 138.17 | 1,237,616 | +2.69(+1.99%) |
Jun 17, 2022 | 134.92 | 137.98 | 134.61 | 135.48 | 2,009,240 | +1.67(+1.25%) |
Jun 16, 2022 | 135.71 | 136.06 | 133.21 | 133.81 | 1,419,665 | -5.63(-4.03%) |
Jun 15, 2022 | 138.16 | 141.24 | 137.20 | 139.44 | 1,406,094 | +3.30(+2.42%) |
Jun 14, 2022 | 133.36 | 136.60 | 133.36 | 136.14 | 1,644,555 | +2.64(+1.98%) |
Jun 13, 2022 | 136.97 | 137.43 | 132.57 | 133.49 | 1,108,461 | -7.13(-5.07%) |
Jun 10, 2022 | 143.45 | 146.13 | 140.07 | 140.62 | 1,693,191 | -6.14(-4.19%) |
Jun 09, 2022 | 150.40 | 150.66 | 146.66 | 146.76 | 1,652,800 | -3.43(-2.28%) |
Jun 08, 2022 | 151.03 | 151.95 | 149.43 | 150.19 | 1,015,422 | -2.58(-1.69%) |
Jun 07, 2022 | 151.72 | 153.01 | 150.76 | 152.78 | 1,944,809 | -0.64(-0.41%) |
Jun 06, 2022 | 154.08 | 154.91 | 153.07 | 153.41 | 933,953 | +0.60(+0.39%) |
Jun 03, 2022 | 153.24 | 153.65 | 152.12 | 152.82 | 759,798 | -1.75(-1.13%) |
Jun 02, 2022 | 153.07 | 154.93 | 151.81 | 154.56 | 991,246 | +1.86(+1.22%) |
Jun 01, 2022 | 154.34 | 154.85 | 151.28 | 152.71 | 1,074,941 | -1.39(-0.90%) |
May 31, 2022 | 154.43 | 156.04 | 152.89 | 154.10 | 1,765,458 | -2.37(-1.51%) |
May 27, 2022 | 153.16 | 156.52 | 152.90 | 156.46 | 676,150 | +4.25(+2.79%) |
May 26, 2022 | 150.10 | 153.22 | 149.81 | 152.22 | 869,932 | +4.10(+2.77%) |
May 25, 2022 | 145.12 | 148.95 | 144.42 | 148.11 | 628,261 | +2.62(+1.80%) |
May 24, 2022 | 147.51 | 147.51 | 142.62 | 145.49 | 778,974 | -2.55(-1.73%) |
May 23, 2022 | 147.60 | 149.48 | 146.26 | 148.04 | 1,123,929 | +4.02(+2.79%) |
May 20, 2022 | 144.35 | 145.17 | 140.46 | 144.03 | 1,118,559 | +0.78(+0.55%) |
May 19, 2022 | 139.75 | 144.83 | 139.29 | 143.24 | 1,463,982 | +2.57(+1.83%) |
May 18, 2022 | 141.18 | 142.13 | 139.56 | 140.67 | 1,241,121 | -2.17(-1.52%) |
May 17, 2022 | 140.52 | 142.90 | 139.51 | 142.84 | 853,455 | +4.78(+3.46%) |
May 16, 2022 | 139.97 | 140.35 | 137.12 | 138.06 | 846,443 | -2.51(-1.79%) |
May 13, 2022 | 140.65 | 143.00 | 139.32 | 140.57 | 576,174 | +1.40(+1.01%) |
May 12, 2022 | 137.26 | 140.20 | 135.49 | 139.17 | 1,211,207 | +0.48(+0.34%) |
May 11, 2022 | 142.09 | 144.79 | 138.58 | 138.69 | 875,997 | -3.12(-2.20%) |
May 10, 2022 | 144.61 | 146.26 | 138.55 | 141.81 | 1,131,385 | -1.55(-1.08%) |
May 09, 2022 | 142.20 | 146.28 | 141.47 | 143.36 | 1,088,992 | -0.68(-0.47%) |
May 06, 2022 | 147.63 | 147.97 | 141.65 | 144.04 | 1,602,475 | -4.32(-2.91%) |
May 05, 2022 | 153.07 | 153.07 | 145.06 | 148.36 | 1,532,040 | -7.20(-4.63%) |
May 04, 2022 | 152.60 | 155.78 | 149.59 | 155.56 | 911,285 | +2.93(+1.92%) |
May 03, 2022 | 152.82 | 153.94 | 151.53 | 152.63 | 1,265,339 | +1.20(+0.79%) |