Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 137.89 | 138.57 | 134.14 | 138.33 | 12,323,118 | -1.32(-0.95%) |
Jul 28, 2022 | 142.83 | 143.03 | 136.36 | 139.65 | 17,871,088 | -6.65(-4.54%) |
Jul 27, 2022 | 144.49 | 147.62 | 143.56 | 146.30 | 13,447,021 | +3.29(+2.30%) |
Jul 26, 2022 | 145.54 | 145.61 | 142.86 | 143.01 | 6,225,624 | -3.13(-2.14%) |
Jul 25, 2022 | 145.71 | 146.89 | 144.63 | 146.14 | 5,160,918 | -0.43(-0.29%) |
Jul 22, 2022 | 148.44 | 149.39 | 145.28 | 146.57 | 7,550,531 | -2.06(-1.39%) |
Jul 21, 2022 | 145.79 | 148.69 | 143.64 | 148.63 | 8,448,903 | +3.96(+2.74%) |
Jul 20, 2022 | 140.59 | 145.26 | 139.82 | 144.67 | 8,930,025 | +4.14(+2.94%) |
Jul 19, 2022 | 137.45 | 141.58 | 136.53 | 140.53 | 10,231,514 | +5.42(+4.01%) |
Jul 18, 2022 | 139.20 | 139.63 | 134.29 | 135.12 | 8,236,383 | -2.56(-1.86%) |
Jul 15, 2022 | 137.09 | 138.73 | 135.44 | 137.67 | 12,458,587 | +2.35(+1.74%) |
Jul 14, 2022 | 128.68 | 135.75 | 127.64 | 135.32 | 11,234,582 | +5.97(+4.62%) |
Jul 13, 2022 | 124.49 | 130.43 | 124.46 | 129.35 | 7,551,536 | +2.56(+2.02%) |
Jul 12, 2022 | 127.53 | 129.07 | 125.84 | 126.78 | 6,281,922 | +0.68(+0.54%) |
Jul 11, 2022 | 127.39 | 128.35 | 125.23 | 126.10 | 6,183,976 | -3.60(-2.77%) |
Jul 08, 2022 | 126.37 | 130.06 | 125.51 | 129.70 | 8,801,599 | +1.54(+1.20%) |
Jul 07, 2022 | 124.59 | 128.46 | 124.22 | 128.16 | 9,856,635 | +7.00(+5.78%) |
Jul 06, 2022 | 120.21 | 122.28 | 119.25 | 121.16 | 6,331,556 | +1.17(+0.98%) |
Jul 05, 2022 | 115.48 | 120.31 | 114.78 | 119.99 | 8,509,811 | +2.19(+1.86%) |
Jul 01, 2022 | 119.92 | 120.88 | 116.43 | 117.80 | 8,055,083 | -4.02(-3.30%) |
Jun 30, 2022 | 121.69 | 124.05 | 119.51 | 121.81 | 9,732,027 | -2.37(-1.91%) |
Jun 29, 2022 | 124.04 | 125.47 | 121.01 | 124.19 | 10,457,571 | -1.31(-1.04%) |
Jun 28, 2022 | 123.76 | 130.12 | 120.72 | 125.49 | 28,425,194 | +4.21(+3.47%) |
Jun 27, 2022 | 120.34 | 124.01 | 119.62 | 121.28 | 10,425,104 | +1.98(+1.66%) |
Jun 24, 2022 | 116.70 | 119.55 | 116.11 | 119.30 | 8,523,503 | +4.78(+4.17%) |
Jun 23, 2022 | 117.05 | 117.23 | 112.74 | 114.52 | 8,286,355 | -1.97(-1.69%) |
Jun 22, 2022 | 116.15 | 117.92 | 114.78 | 116.49 | 9,524,480 | -2.13(-1.79%) |
Jun 21, 2022 | 118.03 | 120.27 | 117.98 | 118.62 | 9,663,515 | +3.24(+2.81%) |
Jun 17, 2022 | 115.79 | 117.13 | 112.87 | 115.38 | 18,120,242 | +0.16(+0.14%) |
Jun 16, 2022 | 120.40 | 120.77 | 113.50 | 115.21 | 17,218,926 | -9.74(-7.79%) |
Jun 15, 2022 | 125.56 | 127.09 | 122.26 | 124.95 | 8,241,278 | +0.73(+0.59%) |
Jun 14, 2022 | 124.17 | 125.81 | 122.84 | 124.22 | 7,122,458 | +1.53(+1.24%) |
Jun 13, 2022 | 124.53 | 125.25 | 120.72 | 122.69 | 12,918,629 | -4.33(-3.41%) |
Jun 10, 2022 | 128.50 | 129.75 | 126.28 | 127.02 | 8,965,832 | -3.35(-2.57%) |
Jun 09, 2022 | 131.38 | 133.92 | 130.35 | 130.37 | 7,498,064 | -2.15(-1.62%) |
Jun 08, 2022 | 134.22 | 135.18 | 131.07 | 132.51 | 7,101,156 | -2.79(-2.06%) |
Jun 07, 2022 | 132.67 | 135.55 | 132.06 | 135.31 | 6,356,374 | +1.38(+1.03%) |
Jun 06, 2022 | 138.22 | 138.24 | 133.43 | 133.92 | 7,589,147 | -0.74(-0.55%) |
Jun 03, 2022 | 135.58 | 136.78 | 134.09 | 134.67 | 7,821,834 | -4.75(-3.41%) |
Jun 02, 2022 | 133.75 | 139.46 | 133.22 | 139.42 | 10,053,757 | +5.89(+4.41%) |
Jun 01, 2022 | 135.94 | 137.23 | 131.76 | 133.52 | 8,929,178 | -2.34(-1.72%) |
May 31, 2022 | 132.33 | 136.57 | 130.38 | 135.86 | 16,864,400 | +3.28(+2.48%) |
May 27, 2022 | 129.10 | 132.93 | 129.10 | 132.58 | 9,678,236 | +4.67(+3.65%) |
May 26, 2022 | 123.33 | 129.01 | 123.19 | 127.91 | 8,360,904 | +3.42(+2.75%) |
May 25, 2022 | 121.23 | 125.28 | 120.71 | 124.48 | 10,293,675 | +2.56(+2.10%) |
May 24, 2022 | 123.64 | 123.64 | 119.57 | 121.92 | 9,649,686 | -3.41(-2.72%) |
May 23, 2022 | 123.27 | 125.62 | 121.56 | 125.33 | 10,568,936 | +0.46(+0.37%) |
May 20, 2022 | 126.05 | 126.44 | 119.39 | 124.87 | 11,948,025 | +1.02(+0.82%) |
May 19, 2022 | 123.75 | 126.53 | 122.83 | 123.86 | 8,873,511 | +0.11(+0.09%) |
May 18, 2022 | 129.80 | 130.22 | 123.20 | 123.75 | 12,635,595 | -8.76(-6.61%) |
May 17, 2022 | 130.20 | 132.81 | 129.67 | 132.51 | 9,600,037 | +5.48(+4.32%) |
May 16, 2022 | 127.09 | 128.99 | 125.22 | 127.03 | 6,722,790 | -0.97(-0.76%) |
May 13, 2022 | 127.39 | 129.00 | 125.69 | 128.00 | 9,783,540 | +3.00(+2.40%) |
May 12, 2022 | 124.27 | 126.22 | 121.25 | 125.00 | 11,326,476 | -0.50(-0.40%) |
May 11, 2022 | 128.09 | 131.18 | 125.11 | 125.50 | 12,152,158 | -4.28(-3.30%) |
May 10, 2022 | 132.33 | 132.62 | 127.71 | 129.78 | 9,321,771 | +1.79(+1.40%) |
May 09, 2022 | 130.90 | 132.91 | 127.17 | 127.99 | 12,327,730 | -5.37(-4.03%) |
May 06, 2022 | 133.99 | 136.69 | 130.79 | 133.35 | 10,626,747 | -1.01(-0.75%) |
May 05, 2022 | 139.43 | 139.43 | 132.03 | 134.36 | 15,348,758 | -7.03(-4.97%) |
May 04, 2022 | 137.15 | 141.82 | 133.14 | 141.39 | 11,632,885 | +4.54(+3.32%) |
May 03, 2022 | 137.27 | 138.20 | 135.42 | 136.85 | 7,957,259 | -0.96(-0.70%) |