Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 145.00 | 149.97 | 142.05 | 149.91 | 5,250,750 | +6.63(+4.63%) |
Jul 28, 2022 | 140.22 | 143.28 | 134.32 | 143.28 | 5,735,205 | +1.98(+1.40%) |
Jul 27, 2022 | 136.43 | 142.65 | 133.79 | 141.30 | 5,510,334 | +11.18(+8.59%) |
Jul 26, 2022 | 137.00 | 137.44 | 129.78 | 130.12 | 7,197,015 | -10.14(-7.23%) |
Jul 25, 2022 | 141.00 | 142.95 | 136.84 | 140.26 | 5,917,892 | -2.73(-1.91%) |
Jul 22, 2022 | 157.64 | 161.15 | 142.12 | 142.99 | 7,918,759 | -14.74(-9.35%) |
Jul 21, 2022 | 155.47 | 161.30 | 154.48 | 157.73 | 4,596,813 | +0.83(+0.53%) |
Jul 20, 2022 | 147.94 | 158.54 | 147.00 | 156.90 | 6,459,276 | +10.44(+7.13%) |
Jul 19, 2022 | 149.00 | 149.25 | 141.43 | 146.46 | 5,780,200 | -0.01(-0.01%) |
Jul 18, 2022 | 150.50 | 154.54 | 145.80 | 146.47 | 5,709,475 | -1.48(-1.00%) |
Jul 15, 2022 | 146.81 | 150.22 | 143.24 | 147.95 | 5,836,421 | +1.75(+1.20%) |
Jul 14, 2022 | 148.60 | 148.91 | 141.57 | 146.20 | 5,343,280 | -3.40(-2.27%) |
Jul 13, 2022 | 142.45 | 154.29 | 141.28 | 149.60 | 6,721,206 | +4.17(+2.87%) |
Jul 12, 2022 | 157.00 | 159.80 | 144.18 | 145.43 | 6,779,699 | -9.97(-6.42%) |
Jul 11, 2022 | 158.05 | 159.40 | 152.60 | 155.40 | 4,139,458 | -4.28(-2.68%) |
Jul 08, 2022 | 156.27 | 164.78 | 153.10 | 159.68 | 6,302,336 | +0.61(+0.38%) |
Jul 07, 2022 | 155.06 | 159.61 | 152.16 | 159.07 | 5,819,369 | +5.07(+3.29%) |
Jul 06, 2022 | 154.96 | 161.28 | 152.12 | 154.00 | 7,379,295 | -0.90(-0.58%) |
Jul 05, 2022 | 142.00 | 155.60 | 140.05 | 154.90 | 8,436,750 | +10.37(+7.17%) |
Jul 01, 2022 | 140.09 | 146.67 | 139.01 | 144.53 | 5,787,967 | +5.47(+3.93%) |
Jun 30, 2022 | 141.75 | 142.98 | 136.13 | 139.06 | 6,205,834 | -3.97(-2.78%) |
Jun 29, 2022 | 141.65 | 144.22 | 139.35 | 143.03 | 4,791,960 | -0.73(-0.51%) |
Jun 28, 2022 | 154.62 | 154.62 | 142.81 | 143.76 | 10,123,003 | -4.39(-2.96%) |
Jun 27, 2022 | 150.38 | 152.20 | 144.29 | 148.15 | 7,270,776 | -3.38(-2.23%) |
Jun 24, 2022 | 144.00 | 152.02 | 143.84 | 151.53 | 12,204,597 | +8.42(+5.88%) |
Jun 23, 2022 | 136.28 | 143.87 | 131.55 | 143.11 | 16,872,720 | +15.75(+12.37%) |
Jun 22, 2022 | 120.87 | 129.98 | 120.13 | 127.36 | 5,992,613 | +4.82(+3.93%) |
Jun 21, 2022 | 122.60 | 125.88 | 122.00 | 122.54 | 5,004,144 | +3.16(+2.65%) |
Jun 17, 2022 | 114.50 | 120.58 | 114.28 | 119.38 | 5,788,021 | +5.00(+4.37%) |
Jun 16, 2022 | 118.19 | 119.60 | 113.75 | 114.38 | 6,203,352 | -8.16(-6.66%) |
Jun 15, 2022 | 118.65 | 124.35 | 115.72 | 122.54 | 10,474,936 | +8.67(+7.61%) |
Jun 14, 2022 | 113.30 | 116.50 | 110.27 | 113.87 | 7,115,549 | +0.57(+0.50%) |
Jun 13, 2022 | 114.49 | 118.18 | 112.11 | 113.30 | 7,126,871 | -9.12(-7.45%) |
Jun 10, 2022 | 129.00 | 129.39 | 119.43 | 122.42 | 8,900,149 | -10.81(-8.11%) |
Jun 09, 2022 | 136.18 | 139.68 | 130.78 | 133.23 | 7,250,777 | -2.34(-1.73%) |
Jun 08, 2022 | 131.23 | 136.29 | 130.03 | 135.57 | 5,155,437 | +4.31(+3.28%) |
Jun 07, 2022 | 126.00 | 131.90 | 124.31 | 131.26 | 5,806,500 | +3.19(+2.49%) |
Jun 06, 2022 | 132.60 | 134.48 | 125.78 | 128.07 | 5,185,305 | -1.75(-1.35%) |
Jun 03, 2022 | 134.98 | 138.24 | 128.85 | 129.82 | 6,696,840 | -8.42(-6.09%) |
Jun 02, 2022 | 126.81 | 140.70 | 126.11 | 138.24 | 8,473,430 | +12.09(+9.58%) |
Jun 01, 2022 | 129.36 | 135.83 | 123.82 | 126.15 | 12,114,467 | -1.50(-1.18%) |
May 31, 2022 | 130.00 | 131.91 | 124.69 | 127.65 | 11,339,596 | -2.26(-1.74%) |
May 27, 2022 | 127.90 | 130.61 | 123.31 | 129.91 | 16,797,648 | +3.11(+2.45%) |
May 26, 2022 | 117.03 | 134.50 | 112.10 | 126.80 | 35,721,756 | -5.97(-4.50%) |
May 25, 2022 | 128.61 | 135.62 | 126.90 | 132.77 | 13,395,334 | +3.14(+2.42%) |
May 24, 2022 | 138.14 | 138.62 | 125.77 | 129.63 | 8,585,144 | -9.22(-6.64%) |
May 23, 2022 | 138.38 | 142.78 | 133.51 | 138.85 | 6,238,083 | -2.64(-1.87%) |
May 20, 2022 | 148.00 | 148.98 | 134.26 | 141.49 | 7,473,362 | -5.33(-3.63%) |
May 19, 2022 | 140.04 | 152.63 | 138.69 | 146.82 | 7,641,053 | +9.06(+6.58%) |
May 18, 2022 | 142.45 | 146.35 | 134.10 | 137.76 | 6,217,368 | -8.05(-5.52%) |
May 17, 2022 | 151.35 | 153.88 | 138.34 | 145.81 | 7,509,708 | +1.30(+0.90%) |
May 16, 2022 | 155.44 | 159.15 | 143.52 | 144.51 | 5,963,275 | -13.85(-8.75%) |
May 13, 2022 | 145.10 | 159.72 | 145.10 | 158.36 | 8,540,419 | +17.76(+12.63%) |
May 12, 2022 | 130.12 | 146.89 | 126.01 | 140.60 | 9,375,007 | +7.72(+5.81%) |
May 11, 2022 | 139.53 | 147.36 | 132.15 | 132.88 | 8,267,944 | -10.88(-7.57%) |
May 10, 2022 | 149.40 | 152.26 | 132.00 | 143.76 | 9,285,454 | +0.47(+0.33%) |
May 09, 2022 | 152.05 | 155.74 | 142.05 | 143.29 | 9,360,941 | -11.98(-7.72%) |
May 06, 2022 | 164.34 | 165.69 | 151.21 | 155.27 | 8,785,082 | -10.91(-6.57%) |
May 05, 2022 | 179.59 | 179.60 | 162.51 | 166.18 | 8,834,722 | -19.82(-10.66%) |
May 04, 2022 | 178.75 | 187.23 | 166.67 | 186.00 | 6,955,761 | +9.58(+5.43%) |
May 03, 2022 | 176.60 | 181.09 | 172.18 | 176.42 | 4,607,719 | -1.34(-0.75%) |