Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 149.99 | 152.81 | 149.75 | 152.23 | 2,313,329 | +2.79(+1.87%) |
Jul 28, 2022 | 149.32 | 150.31 | 147.31 | 149.44 | 1,887,768 | -0.09(-0.06%) |
Jul 27, 2022 | 148.95 | 150.88 | 148.17 | 149.53 | 2,348,309 | +1.18(+0.79%) |
Jul 26, 2022 | 149.93 | 152.45 | 148.29 | 148.36 | 1,715,941 | -2.73(-1.81%) |
Jul 25, 2022 | 149.82 | 151.90 | 148.83 | 151.09 | 1,410,763 | +2.70(+1.82%) |
Jul 22, 2022 | 148.49 | 150.25 | 147.60 | 148.39 | 1,588,523 | +0.14(+0.09%) |
Jul 21, 2022 | 146.22 | 148.38 | 145.84 | 148.26 | 1,686,198 | +1.34(+0.91%) |
Jul 20, 2022 | 145.85 | 147.34 | 144.83 | 146.92 | 1,834,254 | -0.04(-0.03%) |
Jul 19, 2022 | 143.89 | 147.53 | 143.41 | 146.95 | 2,200,395 | +5.06(+3.57%) |
Jul 18, 2022 | 143.14 | 146.05 | 140.71 | 141.89 | 2,419,864 | +1.15(+0.81%) |
Jul 15, 2022 | 135.77 | 141.41 | 134.29 | 140.74 | 5,274,655 | +2.26(+1.63%) |
Jul 14, 2022 | 138.13 | 139.37 | 137.16 | 138.49 | 2,311,259 | -3.07(-2.17%) |
Jul 13, 2022 | 142.32 | 143.01 | 138.91 | 141.56 | 3,345,165 | -2.55(-1.77%) |
Jul 12, 2022 | 144.94 | 147.19 | 143.27 | 144.11 | 1,832,779 | -1.50(-1.03%) |
Jul 11, 2022 | 146.27 | 146.84 | 144.39 | 145.60 | 1,955,336 | -1.05(-0.72%) |
Jul 08, 2022 | 148.11 | 148.75 | 145.90 | 146.66 | 1,602,898 | -0.84(-0.57%) |
Jul 07, 2022 | 146.40 | 148.08 | 146.31 | 147.50 | 1,717,806 | +2.07(+1.42%) |
Jul 06, 2022 | 145.49 | 146.75 | 144.07 | 145.43 | 1,862,856 | -0.96(-0.66%) |
Jul 05, 2022 | 143.59 | 146.45 | 141.48 | 146.40 | 2,130,522 | -0.19(-0.13%) |
Jul 01, 2022 | 142.92 | 146.78 | 141.04 | 146.59 | 2,386,108 | +3.21(+2.24%) |
Jun 30, 2022 | 139.98 | 144.91 | 138.62 | 143.38 | 2,526,552 | +0.36(+0.25%) |
Jun 29, 2022 | 145.63 | 145.63 | 142.75 | 143.01 | 1,246,471 | -2.16(-1.49%) |
Jun 28, 2022 | 147.74 | 149.90 | 145.16 | 145.18 | 1,735,850 | -1.55(-1.05%) |
Jun 27, 2022 | 149.04 | 149.45 | 145.82 | 146.72 | 1,609,593 | -1.26(-0.85%) |
Jun 24, 2022 | 142.60 | 148.09 | 142.24 | 147.99 | 3,344,266 | +6.40(+4.52%) |
Jun 23, 2022 | 141.43 | 142.20 | 139.19 | 141.59 | 2,374,109 | -0.74(-0.52%) |
Jun 22, 2022 | 140.77 | 143.62 | 140.68 | 142.32 | 2,056,032 | +0.11(+0.08%) |
Jun 21, 2022 | 143.24 | 144.22 | 141.29 | 142.22 | 2,403,872 | +2.18(+1.56%) |
Jun 17, 2022 | 136.32 | 141.28 | 135.87 | 140.03 | 7,408,237 | +2.37(+1.72%) |
Jun 16, 2022 | 139.72 | 139.89 | 136.93 | 137.66 | 3,745,512 | -4.57(-3.21%) |
Jun 15, 2022 | 142.39 | 144.51 | 140.46 | 142.23 | 2,110,721 | +0.77(+0.55%) |
Jun 14, 2022 | 141.89 | 144.87 | 140.21 | 141.46 | 2,126,639 | +0.12(+0.08%) |
Jun 13, 2022 | 140.31 | 144.20 | 140.01 | 141.34 | 3,251,974 | -2.54(-1.77%) |
Jun 10, 2022 | 144.38 | 146.95 | 143.05 | 143.89 | 2,478,399 | -4.24(-2.87%) |
Jun 09, 2022 | 153.72 | 154.03 | 148.08 | 148.13 | 2,314,344 | -6.27(-4.06%) |
Jun 08, 2022 | 156.05 | 156.05 | 153.48 | 154.40 | 1,224,464 | -3.00(-1.91%) |
Jun 07, 2022 | 155.24 | 157.53 | 155.15 | 157.40 | 1,343,828 | +0.11(+0.07%) |
Jun 06, 2022 | 159.03 | 160.25 | 157.06 | 157.29 | 1,017,610 | -0.20(-0.13%) |
Jun 03, 2022 | 157.75 | 159.26 | 157.05 | 157.49 | 1,394,536 | -2.01(-1.26%) |
Jun 02, 2022 | 156.68 | 159.54 | 155.37 | 159.50 | 1,560,376 | +2.79(+1.78%) |
Jun 01, 2022 | 159.80 | 159.94 | 154.62 | 156.71 | 1,458,990 | -2.70(-1.69%) |
May 31, 2022 | 156.79 | 160.37 | 156.47 | 159.41 | 3,287,521 | +0.33(+0.21%) |
May 27, 2022 | 157.00 | 159.09 | 156.82 | 159.08 | 1,817,608 | +1.91(+1.21%) |
May 26, 2022 | 153.49 | 158.44 | 153.10 | 157.17 | 2,914,670 | +4.84(+3.17%) |
May 25, 2022 | 148.00 | 153.73 | 147.98 | 152.34 | 3,096,858 | +3.97(+2.68%) |
May 24, 2022 | 146.95 | 148.88 | 144.23 | 148.37 | 2,441,335 | +0.99(+0.67%) |
May 23, 2022 | 144.33 | 148.69 | 144.05 | 147.38 | 2,253,034 | +5.63(+3.97%) |
May 20, 2022 | 141.38 | 142.82 | 138.45 | 141.75 | 2,083,567 | +1.12(+0.79%) |
May 19, 2022 | 140.08 | 141.86 | 138.76 | 140.63 | 2,255,581 | -1.07(-0.76%) |
May 18, 2022 | 144.60 | 144.98 | 141.18 | 141.71 | 2,096,400 | -4.09(-2.80%) |
May 17, 2022 | 143.75 | 146.52 | 143.29 | 145.79 | 2,031,628 | +4.69(+3.32%) |
May 16, 2022 | 142.75 | 143.36 | 139.16 | 141.11 | 2,859,312 | -1.97(-1.38%) |
May 13, 2022 | 146.36 | 146.72 | 142.45 | 143.08 | 2,379,124 | -1.69(-1.17%) |
May 12, 2022 | 144.39 | 145.88 | 141.95 | 144.77 | 2,234,443 | -0.48(-0.33%) |
May 11, 2022 | 147.71 | 151.36 | 145.09 | 145.25 | 1,932,421 | -1.83(-1.24%) |
May 10, 2022 | 149.69 | 151.06 | 145.06 | 147.08 | 2,206,937 | -1.66(-1.12%) |
May 09, 2022 | 149.56 | 150.51 | 147.86 | 148.74 | 2,256,292 | -2.68(-1.77%) |
May 06, 2022 | 153.09 | 153.43 | 149.58 | 151.42 | 2,577,076 | -2.04(-1.33%) |
May 05, 2022 | 155.83 | 156.12 | 151.16 | 153.47 | 2,070,462 | -4.41(-2.79%) |
May 04, 2022 | 154.06 | 158.38 | 153.15 | 157.87 | 2,405,966 | +3.69(+2.39%) |
May 03, 2022 | 153.69 | 155.94 | 152.70 | 154.18 | 2,476,001 | +1.93(+1.26%) |