Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 142.68 | 143.85 | 142.13 | 143.47 | 1,113,062 | +0.88(+0.62%) |
Jul 28, 2022 | 141.44 | 142.73 | 139.76 | 142.59 | 1,230,213 | +1.64(+1.17%) |
Jul 27, 2022 | 138.94 | 141.50 | 138.49 | 140.94 | 660,480 | +2.95(+2.14%) |
Jul 26, 2022 | 138.18 | 138.57 | 137.54 | 137.99 | 631,057 | -0.62(-0.45%) |
Jul 25, 2022 | 138.14 | 138.98 | 137.15 | 138.62 | 989,602 | +1.06(+0.77%) |
Jul 22, 2022 | 139.70 | 140.07 | 136.45 | 137.56 | 1,840,302 | -1.76(-1.26%) |
Jul 21, 2022 | 138.37 | 139.38 | 136.82 | 139.32 | 1,360,455 | +0.18(+0.13%) |
Jul 20, 2022 | 137.16 | 139.38 | 137.09 | 139.13 | 1,157,444 | +1.74(+1.27%) |
Jul 19, 2022 | 134.51 | 137.63 | 134.51 | 137.39 | 1,331,350 | +4.50(+3.39%) |
Jul 18, 2022 | 134.43 | 135.32 | 132.56 | 132.90 | 1,261,914 | -0.03(-0.02%) |
Jul 15, 2022 | 132.11 | 133.17 | 130.14 | 132.92 | 1,377,168 | +2.79(+2.14%) |
Jul 14, 2022 | 129.82 | 130.39 | 128.47 | 130.14 | 1,570,670 | -1.55(-1.18%) |
Jul 13, 2022 | 130.29 | 132.25 | 129.93 | 131.68 | 909,361 | -0.39(-0.30%) |
Jul 12, 2022 | 131.28 | 133.42 | 131.28 | 132.08 | 1,321,010 | +0.25(+0.19%) |
Jul 11, 2022 | 133.32 | 133.71 | 131.50 | 131.83 | 835,975 | -2.28(-1.70%) |
Jul 08, 2022 | 134.16 | 135.16 | 132.91 | 134.11 | 733,247 | -0.14(-0.11%) |
Jul 07, 2022 | 133.01 | 134.68 | 132.94 | 134.25 | 754,053 | +2.31(+1.75%) |
Jul 06, 2022 | 132.74 | 133.57 | 130.56 | 131.94 | 1,395,004 | -1.18(-0.89%) |
Jul 05, 2022 | 130.72 | 133.18 | 128.79 | 133.13 | 1,547,186 | +0.36(+0.27%) |
Jul 01, 2022 | 130.50 | 133.02 | 129.73 | 132.77 | 1,279,679 | +1.89(+1.45%) |
Jun 30, 2022 | 129.64 | 131.99 | 128.74 | 130.88 | 2,197,018 | -0.69(-0.53%) |
Jun 29, 2022 | 133.03 | 133.21 | 130.39 | 131.57 | 1,879,092 | -1.51(-1.13%) |
Jun 28, 2022 | 135.91 | 137.16 | 133.01 | 133.08 | 977,989 | -2.08(-1.54%) |
Jun 27, 2022 | 135.49 | 136.22 | 134.27 | 135.15 | 1,491,582 | +0.60(+0.44%) |
Jun 24, 2022 | 131.89 | 134.83 | 131.74 | 134.56 | 2,977,623 | +3.59(+2.75%) |
Jun 23, 2022 | 131.14 | 131.62 | 128.94 | 130.96 | 1,260,643 | +0.04(+0.03%) |
Jun 22, 2022 | 129.78 | 132.07 | 129.64 | 130.92 | 1,646,457 | -0.80(-0.61%) |
Jun 21, 2022 | 131.43 | 133.23 | 130.72 | 131.72 | 1,466,190 | +2.11(+1.62%) |
Jun 17, 2022 | 129.81 | 131.59 | 128.37 | 129.62 | 1,264,589 | +0.36(+0.28%) |
Jun 16, 2022 | 132.38 | 132.75 | 128.56 | 129.26 | 2,455,188 | -6.09(-4.50%) |
Jun 15, 2022 | 134.88 | 136.98 | 133.27 | 135.35 | 979,353 | +1.54(+1.15%) |
Jun 14, 2022 | 134.87 | 135.46 | 132.45 | 133.81 | 1,493,437 | -0.56(-0.42%) |
Jun 13, 2022 | 136.83 | 138.06 | 133.74 | 134.37 | 2,191,994 | -6.44(-4.57%) |
Jun 10, 2022 | 142.15 | 142.63 | 139.96 | 140.81 | 1,240,199 | -3.39(-2.35%) |
Jun 09, 2022 | 146.50 | 146.66 | 144.17 | 144.20 | 1,625,178 | -2.80(-1.90%) |
Jun 08, 2022 | 148.97 | 149.12 | 146.25 | 147.00 | 1,781,806 | -2.56(-1.71%) |
Jun 07, 2022 | 146.30 | 149.67 | 146.14 | 149.56 | 1,248,145 | +2.16(+1.47%) |
Jun 06, 2022 | 147.90 | 148.02 | 146.76 | 147.39 | 1,315,272 | +0.86(+0.59%) |
Jun 03, 2022 | 146.54 | 147.07 | 145.73 | 146.53 | 1,273,994 | -0.96(-0.65%) |
Jun 02, 2022 | 145.15 | 147.49 | 144.57 | 147.49 | 871,528 | +2.50(+1.72%) |
Jun 01, 2022 | 145.79 | 146.34 | 142.82 | 144.99 | 1,135,653 | -0.28(-0.19%) |
May 31, 2022 | 146.29 | 146.57 | 144.56 | 145.26 | 1,824,042 | -1.52(-1.04%) |
May 27, 2022 | 144.17 | 146.79 | 143.94 | 146.79 | 1,039,681 | +3.30(+2.30%) |
May 26, 2022 | 141.79 | 144.37 | 141.79 | 143.49 | 1,208,697 | +2.64(+1.88%) |
May 25, 2022 | 137.84 | 141.60 | 137.84 | 140.85 | 1,576,630 | +2.63(+1.90%) |
May 24, 2022 | 138.49 | 138.82 | 135.51 | 138.22 | 1,816,707 | -1.22(-0.88%) |
May 23, 2022 | 138.84 | 140.10 | 137.57 | 139.44 | 1,477,735 | +2.04(+1.48%) |
May 20, 2022 | 139.12 | 139.42 | 134.41 | 137.40 | 1,645,497 | -0.43(-0.31%) |
May 19, 2022 | 137.31 | 139.49 | 136.94 | 137.83 | 1,366,458 | -0.39(-0.28%) |
May 18, 2022 | 141.55 | 141.93 | 137.51 | 138.23 | 1,544,621 | -4.44(-3.11%) |
May 17, 2022 | 140.50 | 142.73 | 140.23 | 142.67 | 1,533,043 | +4.09(+2.95%) |
May 16, 2022 | 138.20 | 139.46 | 137.24 | 138.58 | 1,069,930 | +0.26(+0.19%) |
May 13, 2022 | 137.01 | 139.38 | 136.99 | 138.32 | 3,449,978 | +2.75(+2.03%) |
May 12, 2022 | 133.95 | 136.43 | 132.93 | 135.57 | 1,989,069 | +0.96(+0.71%) |
May 11, 2022 | 136.95 | 139.68 | 134.35 | 134.62 | 1,990,302 | -2.19(-1.60%) |
May 10, 2022 | 138.95 | 139.71 | 134.22 | 136.81 | 2,015,183 | -0.62(-0.45%) |
May 09, 2022 | 140.34 | 140.84 | 136.86 | 137.43 | 2,219,511 | -4.96(-3.48%) |
May 06, 2022 | 143.49 | 143.92 | 140.75 | 142.39 | 1,952,881 | -1.51(-1.05%) |
May 05, 2022 | 147.63 | 147.66 | 142.25 | 143.91 | 3,137,505 | -5.01(-3.36%) |
May 04, 2022 | 145.39 | 149.12 | 143.72 | 148.91 | 2,079,164 | +3.84(+2.65%) |
May 03, 2022 | 143.08 | 145.81 | 142.58 | 145.07 | 1,868,614 | +2.10(+1.47%) |