Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 154.14 | 155.36 | 150.49 | 155.06 | 1,624,143 | +2.00(+1.31%) |
Jul 28, 2022 | 149.05 | 154.60 | 144.33 | 153.06 | 2,277,678 | +4.35(+2.93%) |
Jul 27, 2022 | 144.49 | 150.89 | 141.98 | 148.71 | 2,138,409 | +6.76(+4.76%) |
Jul 26, 2022 | 149.45 | 151.12 | 140.72 | 141.95 | 3,737,485 | -14.13(-9.05%) |
Jul 25, 2022 | 157.99 | 158.89 | 154.11 | 156.08 | 1,265,889 | -3.85(-2.41%) |
Jul 22, 2022 | 165.13 | 168.50 | 158.54 | 159.93 | 1,057,909 | -4.71(-2.86%) |
Jul 21, 2022 | 163.01 | 166.39 | 159.07 | 164.64 | 1,317,105 | +1.69(+1.04%) |
Jul 20, 2022 | 156.67 | 165.85 | 156.00 | 162.95 | 1,990,354 | +7.11(+4.56%) |
Jul 19, 2022 | 153.48 | 156.06 | 148.89 | 155.84 | 1,325,271 | +5.02(+3.33%) |
Jul 18, 2022 | 153.67 | 157.40 | 150.04 | 150.82 | 2,301,268 | +1.50(+1.00%) |
Jul 15, 2022 | 147.16 | 149.92 | 145.37 | 149.32 | 1,600,941 | +3.26(+2.23%) |
Jul 14, 2022 | 148.11 | 148.95 | 143.29 | 146.06 | 1,701,133 | -2.89(-1.94%) |
Jul 13, 2022 | 146.65 | 153.70 | 144.07 | 148.95 | 1,561,354 | -1.97(-1.31%) |
Jul 12, 2022 | 163.96 | 168.68 | 148.49 | 150.92 | 3,581,249 | -11.50(-7.08%) |
Jul 11, 2022 | 165.15 | 165.49 | 157.51 | 162.42 | 1,726,724 | -4.47(-2.68%) |
Jul 08, 2022 | 164.00 | 170.25 | 161.63 | 166.89 | 1,475,131 | -0.54(-0.32%) |
Jul 07, 2022 | 163.03 | 168.74 | 162.91 | 167.43 | 1,876,340 | +3.68(+2.25%) |
Jul 06, 2022 | 165.86 | 167.88 | 161.45 | 163.75 | 1,502,633 | -2.56(-1.54%) |
Jul 05, 2022 | 154.69 | 167.02 | 151.61 | 166.31 | 2,764,765 | +10.94(+7.04%) |
Jul 01, 2022 | 149.65 | 157.55 | 147.40 | 155.37 | 1,838,726 | +5.86(+3.92%) |
Jun 30, 2022 | 154.36 | 154.38 | 145.80 | 149.51 | 2,472,296 | -5.44(-3.51%) |
Jun 29, 2022 | 153.68 | 156.15 | 150.90 | 154.95 | 1,796,675 | +0.03(+0.02%) |
Jun 28, 2022 | 163.55 | 166.52 | 153.33 | 154.92 | 2,141,238 | -9.31(-5.67%) |
Jun 27, 2022 | 170.00 | 171.74 | 163.00 | 164.23 | 1,896,373 | -6.59(-3.86%) |
Jun 24, 2022 | 165.90 | 171.96 | 163.49 | 170.82 | 3,095,843 | +8.06(+4.95%) |
Jun 23, 2022 | 151.62 | 164.19 | 149.92 | 162.76 | 3,006,379 | +13.65(+9.15%) |
Jun 22, 2022 | 147.84 | 155.00 | 147.10 | 149.11 | 2,191,687 | -1.14(-0.76%) |
Jun 21, 2022 | 146.50 | 153.85 | 146.50 | 150.25 | 2,091,164 | +6.03(+4.18%) |
Jun 17, 2022 | 138.20 | 145.84 | 137.14 | 144.22 | 3,507,269 | +8.19(+6.02%) |
Jun 16, 2022 | 141.60 | 142.76 | 133.31 | 136.03 | 2,679,226 | -12.22(-8.24%) |
Jun 15, 2022 | 145.29 | 151.18 | 143.49 | 148.25 | 1,427,256 | +6.14(+4.32%) |
Jun 14, 2022 | 142.33 | 146.44 | 139.81 | 142.11 | 1,544,846 | +1.13(+0.80%) |
Jun 13, 2022 | 146.00 | 149.36 | 139.78 | 140.98 | 2,306,171 | -12.63(-8.22%) |
Jun 10, 2022 | 155.50 | 158.63 | 150.40 | 153.61 | 2,228,971 | -6.81(-4.25%) |
Jun 09, 2022 | 163.91 | 167.29 | 159.20 | 160.42 | 1,968,600 | -5.15(-3.11%) |
Jun 08, 2022 | 162.00 | 169.87 | 162.00 | 165.57 | 2,280,750 | +2.76(+1.70%) |
Jun 07, 2022 | 155.50 | 164.96 | 155.20 | 162.81 | 1,608,998 | +4.24(+2.67%) |
Jun 06, 2022 | 160.41 | 162.85 | 154.51 | 158.57 | 2,028,005 | +1.64(+1.05%) |
Jun 03, 2022 | 157.52 | 163.35 | 154.62 | 156.93 | 2,420,031 | -3.91(-2.43%) |
Jun 02, 2022 | 148.90 | 161.09 | 148.27 | 160.84 | 3,605,208 | +11.90(+7.99%) |
Jun 01, 2022 | 155.18 | 158.29 | 146.16 | 148.94 | 2,222,055 | -4.15(-2.71%) |
May 31, 2022 | 160.50 | 161.07 | 151.05 | 153.09 | 3,641,714 | -6.91(-4.32%) |
May 27, 2022 | 156.46 | 162.64 | 150.22 | 160.00 | 6,763,657 | +17.87(+12.57%) |
May 26, 2022 | 130.56 | 145.79 | 129.93 | 142.13 | 5,935,092 | +9.55(+7.20%) |
May 25, 2022 | 127.79 | 134.59 | 126.57 | 132.58 | 2,474,657 | +4.77(+3.73%) |
May 24, 2022 | 136.01 | 136.01 | 125.90 | 127.81 | 2,628,023 | -10.36(-7.50%) |
May 23, 2022 | 135.96 | 138.39 | 130.40 | 138.17 | 2,635,075 | +1.28(+0.94%) |
May 20, 2022 | 139.43 | 144.90 | 131.91 | 136.89 | 3,801,396 | +4.59(+3.47%) |
May 19, 2022 | 126.72 | 137.00 | 125.80 | 132.30 | 3,101,203 | +4.21(+3.29%) |
May 18, 2022 | 138.55 | 140.49 | 125.12 | 128.09 | 3,786,781 | -13.69(-9.66%) |
May 17, 2022 | 145.19 | 147.46 | 137.02 | 141.78 | 2,822,883 | +1.70(+1.21%) |
May 16, 2022 | 149.87 | 152.92 | 139.73 | 140.08 | 2,390,754 | -13.15(-8.58%) |
May 13, 2022 | 142.23 | 155.04 | 141.94 | 153.23 | 3,010,993 | +15.60(+11.33%) |
May 12, 2022 | 132.34 | 144.60 | 127.62 | 137.63 | 4,275,840 | +1.06(+0.78%) |
May 11, 2022 | 144.99 | 150.31 | 135.96 | 136.57 | 3,948,577 | -13.72(-9.13%) |
May 10, 2022 | 159.14 | 161.72 | 143.82 | 150.29 | 3,625,579 | -2.80(-1.83%) |
May 09, 2022 | 167.63 | 169.59 | 152.37 | 153.09 | 4,231,218 | -19.85(-11.48%) |
May 06, 2022 | 186.80 | 186.88 | 171.91 | 172.94 | 3,172,968 | -17.47(-9.17%) |
May 05, 2022 | 206.20 | 206.84 | 185.70 | 190.41 | 2,497,053 | -18.52(-8.86%) |
May 04, 2022 | 205.34 | 209.36 | 192.73 | 208.93 | 2,252,388 | +4.23(+2.07%) |
May 03, 2022 | 207.32 | 210.66 | 200.44 | 204.70 | 1,262,822 | -3.53(-1.70%) |