Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 159.25 | 161.61 | 157.53 | 160.50 | 103,325,680 | +5.10(+3.28%) |
Jul 28, 2022 | 155.04 | 155.69 | 152.50 | 155.41 | 82,142,288 | +0.55(+0.36%) |
Jul 27, 2022 | 150.70 | 155.39 | 150.28 | 154.85 | 79,572,456 | +5.13(+3.42%) |
Jul 26, 2022 | 150.38 | 151.19 | 148.94 | 149.73 | 55,734,196 | -1.36(-0.90%) |
Jul 25, 2022 | 152.11 | 153.13 | 150.40 | 151.09 | 54,234,868 | -1.10(-0.72%) |
Jul 22, 2022 | 153.47 | 154.35 | 151.52 | 152.19 | 67,914,336 | -1.26(-0.82%) |
Jul 21, 2022 | 152.59 | 153.65 | 150.06 | 153.45 | 65,851,744 | +2.31(+1.53%) |
Jul 20, 2022 | 149.25 | 151.82 | 148.51 | 151.14 | 65,613,420 | +2.00(+1.34%) |
Jul 19, 2022 | 146.09 | 149.36 | 145.10 | 149.14 | 83,912,256 | +3.88(+2.67%) |
Jul 18, 2022 | 148.88 | 149.70 | 144.89 | 145.25 | 82,376,792 | -3.06(-2.06%) |
Jul 15, 2022 | 147.93 | 149.00 | 146.37 | 148.32 | 77,390,352 | +1.68(+1.15%) |
Jul 14, 2022 | 142.30 | 147.11 | 141.48 | 146.64 | 79,059,336 | +2.94(+2.05%) |
Jul 13, 2022 | 141.22 | 144.64 | 140.37 | 143.69 | 72,335,864 | -0.37(-0.25%) |
Jul 12, 2022 | 143.96 | 146.62 | 143.26 | 144.06 | 78,525,760 | +0.98(+0.68%) |
Jul 11, 2022 | 143.87 | 144.83 | 142.00 | 143.08 | 64,072,816 | -2.14(-1.48%) |
Jul 08, 2022 | 143.47 | 145.73 | 143.21 | 145.22 | 65,359,428 | +0.68(+0.47%) |
Jul 07, 2022 | 141.52 | 144.74 | 141.51 | 144.54 | 67,049,568 | +3.39(+2.40%) |
Jul 06, 2022 | 139.61 | 142.34 | 139.34 | 141.16 | 74,931,560 | +1.34(+0.96%) |
Jul 05, 2022 | 136.07 | 139.86 | 135.24 | 139.81 | 74,308,720 | +2.60(+1.89%) |
Jul 01, 2022 | 134.36 | 137.32 | 133.99 | 137.22 | 72,063,104 | +2.18(+1.62%) |
Jun 30, 2022 | 135.56 | 136.65 | 132.12 | 135.03 | 100,216,432 | -2.48(-1.80%) |
Jun 29, 2022 | 135.76 | 138.93 | 134.98 | 137.51 | 67,138,656 | +1.77(+1.30%) |
Jun 28, 2022 | 140.38 | 141.65 | 135.63 | 135.74 | 68,114,360 | -4.17(-2.98%) |
Jun 27, 2022 | 140.94 | 141.72 | 139.22 | 139.91 | 74,239,600 | -0.12(-0.08%) |
Jun 24, 2022 | 138.17 | 140.16 | 138.04 | 140.03 | 90,551,528 | +3.47(+2.54%) |
Jun 23, 2022 | 135.13 | 136.88 | 133.96 | 136.56 | 73,287,016 | +2.88(+2.16%) |
Jun 22, 2022 | 133.13 | 136.06 | 132.26 | 133.68 | 74,741,944 | -0.51(-0.38%) |
Jun 21, 2022 | 131.77 | 135.37 | 131.67 | 134.19 | 82,053,160 | +4.26(+3.28%) |
Jun 17, 2022 | 128.46 | 131.44 | 128.21 | 129.94 | 136,422,272 | +1.48(+1.15%) |
Jun 16, 2022 | 130.45 | 130.75 | 127.45 | 128.45 | 112,037,736 | -5.30(-3.97%) |
Jun 15, 2022 | 132.63 | 135.64 | 130.53 | 133.76 | 92,618,288 | +2.64(+2.01%) |
Jun 14, 2022 | 131.49 | 132.24 | 129.88 | 131.12 | 85,731,240 | +0.87(+0.67%) |
Jun 13, 2022 | 131.23 | 133.53 | 129.82 | 130.25 | 123,632,800 | -5.19(-3.83%) |
Jun 10, 2022 | 138.55 | 139.02 | 135.37 | 135.44 | 92,748,344 | -5.44(-3.86%) |
Jun 09, 2022 | 145.26 | 146.12 | 140.77 | 140.88 | 70,275,696 | -5.25(-3.60%) |
Jun 08, 2022 | 146.75 | 148.02 | 145.64 | 146.13 | 54,596,336 | -0.74(-0.50%) |
Jun 07, 2022 | 142.57 | 147.16 | 142.32 | 146.87 | 68,611,800 | +2.54(+1.76%) |
Jun 06, 2022 | 145.22 | 146.74 | 143.11 | 144.34 | 72,438,424 | +0.75(+0.52%) |
Jun 03, 2022 | 145.09 | 146.14 | 142.68 | 143.59 | 89,677,784 | -5.76(-3.86%) |
Jun 02, 2022 | 146.00 | 149.40 | 145.05 | 149.34 | 73,190,048 | +2.47(+1.68%) |
Jun 01, 2022 | 148.05 | 149.87 | 145.86 | 146.87 | 75,137,496 | -0.13(-0.09%) |
May 31, 2022 | 147.23 | 148.80 | 145.03 | 147.00 | 104,964,504 | -0.79(-0.53%) |
May 27, 2022 | 143.59 | 147.83 | 143.47 | 147.79 | 92,567,984 | +5.79(+4.08%) |
May 26, 2022 | 135.69 | 142.56 | 135.45 | 142.00 | 91,754,480 | +3.22(+2.32%) |
May 25, 2022 | 136.72 | 140.03 | 136.63 | 138.78 | 93,589,960 | +0.16(+0.11%) |
May 24, 2022 | 139.06 | 140.22 | 135.63 | 138.63 | 105,358,256 | -2.72(-1.92%) |
May 23, 2022 | 136.09 | 141.49 | 135.95 | 141.34 | 119,091,288 | +5.45(+4.01%) |
May 20, 2022 | 137.37 | 138.96 | 130.97 | 135.89 | 137,460,864 | +0.24(+0.17%) |
May 19, 2022 | 138.15 | 139.91 | 134.91 | 135.65 | 137,713,760 | -3.43(-2.46%) |
May 18, 2022 | 145.04 | 145.54 | 138.17 | 139.08 | 110,888,120 | -8.32(-5.64%) |
May 17, 2022 | 147.02 | 147.92 | 144.87 | 147.40 | 79,447,024 | +3.65(+2.54%) |
May 16, 2022 | 143.75 | 145.70 | 142.40 | 143.74 | 87,665,672 | -1.55(-1.07%) |
May 13, 2022 | 142.81 | 146.28 | 141.34 | 145.29 | 115,416,944 | +4.49(+3.19%) |
May 12, 2022 | 141.01 | 144.40 | 137.09 | 140.80 | 184,701,648 | -3.89(-2.69%) |
May 11, 2022 | 151.60 | 153.53 | 144.01 | 144.69 | 144,874,192 | -7.91(-5.18%) |
May 10, 2022 | 153.60 | 154.81 | 151.04 | 152.60 | 116,750,080 | +2.42(+1.61%) |
May 09, 2022 | 153.02 | 153.91 | 149.62 | 150.18 | 133,698,008 | -5.16(-3.32%) |
May 06, 2022 | 154.08 | 157.47 | 152.28 | 155.34 | 117,677,552 | +0.73(+0.47%) |
May 05, 2022 | 161.59 | 161.82 | 152.81 | 154.61 | 132,235,688 | -9.12(-5.57%) |
May 04, 2022 | 157.47 | 164.18 | 157.06 | 163.73 | 110,329,592 | +6.45(+4.10%) |
May 03, 2022 | 155.97 | 158.49 | 154.16 | 157.28 | 90,180,632 | +1.50(+0.96%) |