Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 159.03 | 161.39 | 157.32 | 160.29 | 103,465,664 | +5.09(+3.28%) |
Jul 28, 2022 | 154.83 | 155.48 | 152.30 | 155.20 | 82,253,568 | +0.55(+0.36%) |
Jul 27, 2022 | 150.49 | 155.18 | 150.08 | 154.65 | 79,680,256 | +5.12(+3.42%) |
Jul 26, 2022 | 150.18 | 150.99 | 148.74 | 149.53 | 55,809,704 | -1.36(-0.90%) |
Jul 25, 2022 | 151.90 | 152.92 | 150.20 | 150.89 | 54,308,344 | -1.09(-0.72%) |
Jul 22, 2022 | 153.26 | 154.14 | 151.31 | 151.98 | 68,006,344 | -1.26(-0.82%) |
Jul 21, 2022 | 152.39 | 153.44 | 149.86 | 153.24 | 65,940,956 | +2.31(+1.53%) |
Jul 20, 2022 | 149.05 | 151.62 | 148.31 | 150.94 | 65,702,312 | +2.00(+1.34%) |
Jul 19, 2022 | 145.90 | 149.16 | 144.90 | 148.93 | 84,025,936 | +3.88(+2.67%) |
Jul 18, 2022 | 148.68 | 149.50 | 144.69 | 145.06 | 82,488,392 | -3.06(-2.06%) |
Jul 15, 2022 | 147.73 | 148.80 | 146.17 | 148.12 | 77,495,200 | +1.68(+1.14%) |
Jul 14, 2022 | 142.11 | 146.91 | 141.29 | 146.44 | 79,166,440 | +2.94(+2.05%) |
Jul 13, 2022 | 141.03 | 144.45 | 140.18 | 143.50 | 72,433,856 | -0.37(-0.25%) |
Jul 12, 2022 | 143.77 | 146.42 | 143.06 | 143.86 | 78,632,144 | +0.98(+0.68%) |
Jul 11, 2022 | 143.68 | 144.63 | 141.81 | 142.89 | 64,159,620 | -2.14(-1.48%) |
Jul 08, 2022 | 143.27 | 145.53 | 143.02 | 145.03 | 65,447,976 | +0.68(+0.47%) |
Jul 07, 2022 | 141.33 | 144.54 | 141.32 | 144.35 | 67,140,400 | +3.38(+2.40%) |
Jul 06, 2022 | 139.42 | 142.15 | 139.15 | 140.96 | 75,033,072 | +1.34(+0.96%) |
Jul 05, 2022 | 135.88 | 139.67 | 135.06 | 139.62 | 74,409,384 | +2.59(+1.89%) |
Jul 01, 2022 | 134.18 | 137.14 | 133.80 | 137.03 | 72,160,728 | +2.18(+1.62%) |
Jun 30, 2022 | 135.37 | 136.47 | 131.94 | 134.85 | 100,352,200 | -2.48(-1.80%) |
Jun 29, 2022 | 135.58 | 138.75 | 134.80 | 137.32 | 67,229,616 | +1.77(+1.30%) |
Jun 28, 2022 | 140.19 | 141.46 | 135.45 | 135.56 | 68,206,640 | -4.16(-2.98%) |
Jun 27, 2022 | 140.75 | 141.53 | 139.04 | 139.72 | 74,340,176 | -0.12(-0.08%) |
Jun 24, 2022 | 137.99 | 139.97 | 137.86 | 139.84 | 90,674,200 | +3.46(+2.54%) |
Jun 23, 2022 | 134.95 | 136.69 | 133.77 | 136.38 | 73,386,296 | +2.88(+2.16%) |
Jun 22, 2022 | 132.95 | 135.88 | 132.08 | 133.50 | 74,843,200 | -0.51(-0.38%) |
Jun 21, 2022 | 131.59 | 135.19 | 131.50 | 134.01 | 82,164,320 | +4.25(+3.28%) |
Jun 17, 2022 | 128.28 | 131.26 | 128.03 | 129.76 | 136,607,088 | +1.48(+1.15%) |
Jun 16, 2022 | 130.27 | 130.58 | 127.27 | 128.28 | 112,189,520 | -5.30(-3.97%) |
Jun 15, 2022 | 132.45 | 135.46 | 130.35 | 133.58 | 92,743,760 | +2.63(+2.01%) |
Jun 14, 2022 | 131.31 | 132.06 | 129.70 | 130.94 | 85,847,384 | +0.87(+0.67%) |
Jun 13, 2022 | 131.05 | 133.35 | 129.64 | 130.08 | 123,800,296 | -5.18(-3.83%) |
Jun 10, 2022 | 138.36 | 138.83 | 135.19 | 135.25 | 92,874,000 | -5.43(-3.86%) |
Jun 09, 2022 | 145.07 | 145.93 | 140.58 | 140.69 | 70,370,904 | -5.25(-3.60%) |
Jun 08, 2022 | 146.55 | 147.82 | 145.44 | 145.94 | 54,670,300 | -0.74(-0.50%) |
Jun 07, 2022 | 142.38 | 146.96 | 142.13 | 146.68 | 68,704,752 | +2.54(+1.76%) |
Jun 06, 2022 | 145.02 | 146.54 | 142.92 | 144.14 | 72,536,560 | +0.75(+0.52%) |
Jun 03, 2022 | 144.89 | 145.94 | 142.48 | 143.39 | 89,799,272 | -5.75(-3.86%) |
Jun 02, 2022 | 145.81 | 149.20 | 144.85 | 149.14 | 73,289,200 | +2.47(+1.68%) |
Jun 01, 2022 | 147.85 | 149.66 | 145.66 | 146.68 | 75,239,288 | -0.13(-0.09%) |
May 31, 2022 | 147.03 | 148.60 | 144.83 | 146.80 | 105,106,704 | -0.79(-0.54%) |
May 27, 2022 | 143.40 | 147.63 | 143.27 | 147.59 | 92,693,392 | +5.78(+4.08%) |
May 26, 2022 | 135.51 | 142.37 | 135.26 | 141.81 | 91,878,784 | +3.22(+2.32%) |
May 25, 2022 | 136.54 | 139.84 | 136.45 | 138.60 | 93,716,752 | +0.16(+0.11%) |
May 24, 2022 | 138.87 | 140.03 | 135.45 | 138.44 | 105,500,992 | -2.71(-1.92%) |
May 23, 2022 | 135.91 | 141.30 | 135.77 | 141.15 | 119,252,632 | +5.44(+4.01%) |
May 20, 2022 | 137.19 | 138.78 | 130.80 | 135.71 | 137,647,088 | +0.24(+0.17%) |
May 19, 2022 | 137.97 | 139.72 | 134.73 | 135.47 | 137,900,320 | -3.42(-2.46%) |
May 18, 2022 | 144.84 | 145.34 | 137.99 | 138.89 | 111,038,352 | -8.31(-5.64%) |
May 17, 2022 | 146.82 | 147.72 | 144.67 | 147.20 | 79,554,656 | +3.65(+2.54%) |
May 16, 2022 | 143.56 | 145.50 | 142.21 | 143.55 | 87,784,440 | -1.55(-1.07%) |
May 13, 2022 | 142.61 | 146.08 | 141.15 | 145.10 | 115,573,304 | +4.49(+3.19%) |
May 12, 2022 | 140.82 | 144.20 | 136.90 | 140.61 | 184,951,872 | -3.89(-2.69%) |
May 11, 2022 | 151.40 | 153.32 | 143.81 | 144.50 | 145,070,464 | -7.90(-5.18%) |
May 10, 2022 | 153.39 | 154.59 | 150.84 | 152.40 | 116,908,248 | +2.42(+1.61%) |
May 09, 2022 | 152.81 | 153.70 | 149.42 | 149.98 | 133,879,136 | -5.15(-3.32%) |
May 06, 2022 | 153.88 | 157.26 | 152.07 | 155.13 | 117,836,976 | +0.73(+0.47%) |
May 05, 2022 | 161.37 | 161.60 | 152.61 | 154.40 | 132,414,840 | -9.11(-5.57%) |
May 04, 2022 | 157.25 | 163.96 | 156.85 | 163.51 | 110,479,064 | +6.44(+4.10%) |
May 03, 2022 | 155.76 | 158.28 | 153.96 | 157.07 | 90,302,816 | +1.50(+0.96%) |