Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 157.95 | 159.84 | 155.54 | 159.31 | 5,743,506 | +0.22(+0.14%) |
Jul 28, 2022 | 154.02 | 160.10 | 153.03 | 159.09 | 8,726,726 | +3.00(+1.92%) |
Jul 27, 2022 | 161.12 | 162.74 | 152.80 | 156.09 | 16,354,820 | +0.17(+0.11%) |
Jul 26, 2022 | 155.24 | 158.18 | 155.00 | 155.92 | 6,051,967 | -0.72(-0.46%) |
Jul 25, 2022 | 156.94 | 157.31 | 152.84 | 156.64 | 5,761,701 | -1.52(-0.96%) |
Jul 22, 2022 | 161.80 | 163.34 | 157.77 | 158.16 | 7,595,289 | -3.25(-2.01%) |
Jul 21, 2022 | 158.89 | 161.66 | 156.19 | 161.41 | 8,036,243 | +3.03(+1.91%) |
Jul 20, 2022 | 156.00 | 159.40 | 154.26 | 158.38 | 8,664,750 | +2.25(+1.44%) |
Jul 19, 2022 | 149.61 | 156.28 | 148.97 | 156.13 | 14,156,007 | +8.41(+5.69%) |
Jul 18, 2022 | 153.30 | 155.94 | 147.20 | 147.72 | 13,936,706 | -0.02(-0.01%) |
Jul 15, 2022 | 149.17 | 149.74 | 144.65 | 147.74 | 7,910,526 | +0.59(+0.40%) |
Jul 14, 2022 | 141.11 | 147.49 | 140.61 | 147.15 | 9,451,520 | +3.20(+2.22%) |
Jul 13, 2022 | 142.79 | 146.41 | 142.18 | 143.95 | 9,034,040 | -3.20(-2.17%) |
Jul 12, 2022 | 136.86 | 149.32 | 136.81 | 147.15 | 18,590,404 | +10.16(+7.42%) |
Jul 11, 2022 | 137.77 | 139.24 | 134.89 | 136.99 | 6,177,143 | -2.08(-1.50%) |
Jul 08, 2022 | 139.70 | 140.74 | 137.38 | 139.07 | 5,655,515 | -0.90(-0.64%) |
Jul 07, 2022 | 137.93 | 142.28 | 137.93 | 139.97 | 7,667,747 | +3.66(+2.69%) |
Jul 06, 2022 | 137.54 | 138.71 | 134.46 | 136.31 | 6,605,527 | -1.39(-1.01%) |
Jul 05, 2022 | 136.25 | 138.07 | 131.29 | 137.70 | 10,070,046 | -2.14(-1.53%) |
Jul 01, 2022 | 135.88 | 141.77 | 135.40 | 139.84 | 7,631,558 | +3.12(+2.28%) |
Jun 30, 2022 | 134.30 | 137.49 | 131.60 | 136.72 | 8,451,720 | -1.73(-1.25%) |
Jun 29, 2022 | 138.61 | 138.92 | 134.84 | 138.45 | 7,488,484 | -0.25(-0.18%) |
Jun 28, 2022 | 140.89 | 147.18 | 138.54 | 138.70 | 12,133,480 | -0.02(-0.01%) |
Jun 27, 2022 | 140.28 | 140.57 | 136.22 | 138.72 | 8,455,631 | -2.81(-1.99%) |
Jun 24, 2022 | 135.01 | 141.87 | 134.95 | 141.53 | 13,626,320 | +7.56(+5.64%) |
Jun 23, 2022 | 136.42 | 137.42 | 130.09 | 133.97 | 10,743,159 | -3.19(-2.33%) |
Jun 22, 2022 | 134.03 | 138.79 | 133.28 | 137.16 | 7,714,735 | +0.41(+0.30%) |
Jun 21, 2022 | 139.17 | 140.94 | 135.84 | 136.75 | 10,518,000 | -0.05(-0.04%) |
Jun 17, 2022 | 132.25 | 138.98 | 131.50 | 136.80 | 16,042,734 | +3.44(+2.58%) |
Jun 16, 2022 | 131.70 | 135.34 | 131.26 | 133.36 | 20,638,426 | -0.36(-0.27%) |
Jun 15, 2022 | 124.35 | 134.99 | 123.83 | 133.72 | 25,956,804 | +11.56(+9.46%) |
Jun 14, 2022 | 116.65 | 122.19 | 113.02 | 122.16 | 17,539,464 | +6.30(+5.44%) |
Jun 13, 2022 | 123.00 | 123.25 | 114.14 | 115.86 | 16,770,445 | -11.14(-8.77%) |
Jun 10, 2022 | 130.27 | 132.19 | 126.85 | 127.00 | 7,776,861 | -6.73(-5.03%) |
Jun 09, 2022 | 139.35 | 139.66 | 133.70 | 133.73 | 6,012,760 | -5.90(-4.23%) |
Jun 08, 2022 | 139.13 | 142.21 | 138.44 | 139.63 | 5,831,666 | -1.19(-0.85%) |
Jun 07, 2022 | 137.49 | 141.24 | 135.91 | 140.82 | 5,431,631 | +1.58(+1.13%) |
Jun 06, 2022 | 139.99 | 141.14 | 136.83 | 139.24 | 6,353,403 | -0.01(-0.01%) |
Jun 03, 2022 | 138.52 | 140.70 | 137.59 | 139.25 | 10,091,890 | -1.25(-0.89%) |
Jun 02, 2022 | 132.14 | 140.55 | 131.87 | 140.50 | 12,769,928 | +9.85(+7.54%) |
Jun 01, 2022 | 133.00 | 134.33 | 127.01 | 130.65 | 9,989,153 | -0.75(-0.57%) |
May 31, 2022 | 131.03 | 132.99 | 128.86 | 131.40 | 7,950,596 | -0.83(-0.63%) |
May 27, 2022 | 128.77 | 132.23 | 128.32 | 132.23 | 7,261,529 | +4.50(+3.52%) |
May 26, 2022 | 123.10 | 128.84 | 122.74 | 127.73 | 8,327,751 | +5.67(+4.65%) |
May 25, 2022 | 119.17 | 122.59 | 118.76 | 122.06 | 7,703,785 | +2.66(+2.23%) |
May 24, 2022 | 122.44 | 122.70 | 117.29 | 119.40 | 9,083,282 | -4.67(-3.76%) |
May 23, 2022 | 121.70 | 124.48 | 120.34 | 124.07 | 9,338,132 | +3.37(+2.79%) |
May 20, 2022 | 128.77 | 128.85 | 117.08 | 120.70 | 18,767,024 | -6.44(-5.07%) |
May 19, 2022 | 124.40 | 128.40 | 123.70 | 127.14 | 8,066,742 | +1.62(+1.29%) |
May 18, 2022 | 130.34 | 132.10 | 124.36 | 125.52 | 9,550,382 | -6.53(-4.95%) |
May 17, 2022 | 126.90 | 132.83 | 125.79 | 132.05 | 12,143,776 | +8.00(+6.45%) |
May 16, 2022 | 127.05 | 131.12 | 122.35 | 124.05 | 10,621,423 | -3.15(-2.48%) |
May 13, 2022 | 124.98 | 130.80 | 122.38 | 127.20 | 20,891,584 | +4.06(+3.30%) |
May 12, 2022 | 126.89 | 128.53 | 120.28 | 123.14 | 15,873,566 | -6.25(-4.83%) |
May 11, 2022 | 132.95 | 138.96 | 129.11 | 129.39 | 11,379,070 | -3.56(-2.68%) |
May 10, 2022 | 136.76 | 137.84 | 130.33 | 132.95 | 11,778,911 | -0.36(-0.27%) |
May 09, 2022 | 146.00 | 146.95 | 132.65 | 133.31 | 12,576,858 | -15.59(-10.47%) |
May 06, 2022 | 149.96 | 150.90 | 145.85 | 148.90 | 7,697,852 | -1.57(-1.04%) |
May 05, 2022 | 155.69 | 157.99 | 149.07 | 150.47 | 7,945,837 | -6.50(-4.14%) |
May 04, 2022 | 152.91 | 157.14 | 150.77 | 156.97 | 9,544,248 | +3.39(+2.21%) |
May 03, 2022 | 149.09 | 154.45 | 147.91 | 153.58 | 10,145,415 | +4.97(+3.34%) |