Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 149.60 | 151.18 | 149.04 | 149.33 | 809,547 | -0.07(-0.04%) |
Jul 28, 2022 | 145.85 | 149.43 | 144.22 | 149.40 | 996,710 | +4.07(+2.80%) |
Jul 27, 2022 | 144.81 | 145.79 | 143.46 | 145.32 | 764,143 | +0.68(+0.47%) |
Jul 26, 2022 | 143.50 | 144.82 | 142.99 | 144.64 | 711,012 | +0.70(+0.49%) |
Jul 25, 2022 | 142.32 | 144.06 | 141.69 | 143.94 | 487,087 | +1.55(+1.09%) |
Jul 22, 2022 | 141.05 | 142.92 | 140.73 | 142.39 | 704,172 | +2.18(+1.56%) |
Jul 21, 2022 | 139.05 | 140.32 | 137.69 | 140.21 | 980,877 | +1.19(+0.86%) |
Jul 20, 2022 | 141.68 | 141.68 | 138.44 | 139.02 | 858,917 | -1.98(-1.40%) |
Jul 19, 2022 | 140.59 | 141.67 | 139.81 | 141.00 | 694,523 | +1.63(+1.17%) |
Jul 18, 2022 | 142.22 | 142.22 | 139.21 | 139.37 | 671,517 | -3.36(-2.36%) |
Jul 15, 2022 | 141.88 | 143.08 | 139.64 | 142.73 | 798,087 | +1.95(+1.39%) |
Jul 14, 2022 | 139.27 | 141.02 | 139.07 | 140.78 | 788,313 | -1.42(-1.00%) |
Jul 13, 2022 | 140.91 | 143.34 | 140.48 | 142.20 | 623,954 | -0.01(-0.01%) |
Jul 12, 2022 | 143.51 | 145.96 | 141.58 | 142.21 | 571,637 | -2.06(-1.43%) |
Jul 11, 2022 | 144.50 | 145.26 | 142.21 | 144.27 | 632,048 | -0.66(-0.46%) |
Jul 08, 2022 | 146.49 | 147.16 | 144.83 | 144.93 | 455,770 | -2.28(-1.55%) |
Jul 07, 2022 | 146.15 | 148.24 | 145.11 | 147.21 | 765,070 | +0.95(+0.65%) |
Jul 06, 2022 | 144.48 | 147.50 | 143.52 | 146.26 | 666,827 | +2.49(+1.73%) |
Jul 05, 2022 | 146.75 | 146.89 | 141.92 | 143.77 | 1,279,162 | -3.63(-2.46%) |
Jul 01, 2022 | 143.64 | 149.05 | 143.26 | 147.40 | 1,539,456 | +4.48(+3.13%) |
Jun 30, 2022 | 139.77 | 143.60 | 138.39 | 142.92 | 961,399 | +2.83(+2.02%) |
Jun 29, 2022 | 139.89 | 140.52 | 138.82 | 140.09 | 698,722 | +0.69(+0.50%) |
Jun 28, 2022 | 143.23 | 143.63 | 139.28 | 139.40 | 804,333 | -3.70(-2.58%) |
Jun 27, 2022 | 142.07 | 143.34 | 141.27 | 143.09 | 917,902 | +0.59(+0.41%) |
Jun 24, 2022 | 140.29 | 142.81 | 138.98 | 142.51 | 1,123,566 | +3.61(+2.60%) |
Jun 23, 2022 | 132.56 | 139.08 | 132.34 | 138.90 | 1,182,950 | +7.27(+5.53%) |
Jun 22, 2022 | 127.93 | 133.53 | 127.93 | 131.62 | 934,074 | +2.47(+1.91%) |
Jun 21, 2022 | 127.68 | 129.72 | 127.03 | 129.16 | 993,022 | +2.50(+1.97%) |
Jun 17, 2022 | 124.56 | 127.46 | 124.36 | 126.66 | 1,707,947 | +0.92(+0.73%) |
Jun 16, 2022 | 127.37 | 128.12 | 124.81 | 125.73 | 1,113,835 | -3.98(-3.07%) |
Jun 15, 2022 | 129.40 | 131.93 | 127.19 | 129.71 | 1,105,317 | +1.49(+1.16%) |
Jun 14, 2022 | 135.18 | 135.18 | 126.97 | 128.22 | 1,352,744 | -6.91(-5.11%) |
Jun 13, 2022 | 140.09 | 140.14 | 134.64 | 135.13 | 1,087,234 | -7.31(-5.13%) |
Jun 10, 2022 | 142.27 | 143.91 | 140.37 | 142.44 | 879,692 | -2.20(-1.52%) |
Jun 09, 2022 | 147.09 | 148.76 | 144.52 | 144.64 | 733,400 | -2.92(-1.98%) |
Jun 08, 2022 | 149.73 | 150.24 | 146.90 | 147.56 | 553,771 | -3.12(-2.07%) |
Jun 07, 2022 | 148.57 | 151.03 | 147.53 | 150.68 | 862,030 | +1.68(+1.13%) |
Jun 06, 2022 | 150.02 | 151.09 | 148.83 | 149.00 | 631,192 | -0.05(-0.03%) |
Jun 03, 2022 | 147.99 | 150.31 | 147.63 | 149.05 | 800,131 | +0.09(+0.06%) |
Jun 02, 2022 | 146.74 | 149.18 | 144.28 | 148.97 | 846,132 | +3.02(+2.07%) |
Jun 01, 2022 | 145.78 | 147.66 | 145.35 | 145.95 | 1,289,499 | +0.64(+0.44%) |
May 31, 2022 | 144.67 | 145.87 | 141.53 | 145.31 | 1,619,593 | -0.49(-0.34%) |
May 27, 2022 | 143.01 | 146.11 | 142.56 | 145.79 | 878,299 | +2.82(+1.98%) |
May 26, 2022 | 142.54 | 143.56 | 142.00 | 142.97 | 863,660 | +1.85(+1.31%) |
May 25, 2022 | 142.04 | 142.79 | 140.56 | 141.12 | 704,885 | -1.52(-1.06%) |
May 24, 2022 | 142.59 | 143.24 | 138.46 | 142.63 | 1,369,357 | +0.11(+0.07%) |
May 23, 2022 | 141.49 | 142.78 | 140.40 | 142.53 | 1,012,281 | +2.68(+1.92%) |
May 20, 2022 | 140.10 | 140.90 | 137.60 | 139.85 | 2,105,351 | +0.50(+0.36%) |
May 19, 2022 | 138.41 | 139.75 | 136.76 | 139.35 | 978,781 | +0.74(+0.53%) |
May 18, 2022 | 140.69 | 141.78 | 138.26 | 138.61 | 704,503 | -2.05(-1.46%) |
May 17, 2022 | 140.96 | 140.96 | 138.26 | 140.66 | 691,454 | +0.42(+0.30%) |
May 16, 2022 | 140.59 | 142.25 | 139.97 | 140.23 | 812,798 | -0.49(-0.35%) |
May 13, 2022 | 141.25 | 142.10 | 139.41 | 140.72 | 739,903 | +0.63(+0.45%) |
May 12, 2022 | 138.57 | 140.48 | 138.09 | 140.09 | 1,306,580 | +1.71(+1.24%) |
May 11, 2022 | 137.99 | 140.47 | 137.51 | 138.38 | 1,045,078 | +0.47(+0.34%) |
May 10, 2022 | 140.27 | 142.30 | 137.02 | 137.91 | 1,109,170 | -2.15(-1.54%) |
May 09, 2022 | 141.49 | 142.12 | 139.24 | 140.06 | 992,968 | -2.46(-1.73%) |
May 06, 2022 | 140.44 | 143.13 | 140.26 | 142.52 | 1,160,531 | +0.62(+0.44%) |
May 05, 2022 | 144.95 | 145.74 | 140.71 | 141.90 | 725,084 | -3.96(-2.71%) |
May 04, 2022 | 143.46 | 146.12 | 142.47 | 145.86 | 891,292 | +2.75(+1.92%) |
May 03, 2022 | 142.58 | 146.40 | 142.47 | 143.11 | 1,160,544 | +0.76(+0.53%) |