Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 140.21 | 141.83 | 139.90 | 141.48 | 2,043,048 | +1.25(+0.89%) |
Jul 28, 2022 | 138.37 | 140.35 | 137.31 | 140.23 | 2,513,411 | +2.18(+1.58%) |
Jul 27, 2022 | 136.13 | 138.55 | 135.90 | 138.04 | 2,260,539 | +2.63(+1.94%) |
Jul 26, 2022 | 136.06 | 136.06 | 135.08 | 135.41 | 931,394 | -1.07(-0.78%) |
Jul 25, 2022 | 136.39 | 136.75 | 135.53 | 136.48 | 1,620,299 | +0.34(+0.25%) |
Jul 22, 2022 | 137.18 | 137.72 | 135.29 | 136.14 | 1,252,876 | -0.80(-0.58%) |
Jul 21, 2022 | 135.41 | 136.94 | 134.76 | 136.94 | 1,372,637 | +1.06(+0.78%) |
Jul 20, 2022 | 134.81 | 136.21 | 134.56 | 135.88 | 2,246,676 | +0.90(+0.67%) |
Jul 19, 2022 | 132.59 | 135.25 | 132.59 | 134.98 | 1,485,435 | +3.76(+2.87%) |
Jul 18, 2022 | 132.86 | 133.18 | 130.77 | 131.21 | 1,157,332 | -0.57(-0.43%) |
Jul 15, 2022 | 130.87 | 131.82 | 129.86 | 131.79 | 1,720,898 | +2.45(+1.90%) |
Jul 14, 2022 | 128.28 | 129.50 | 127.55 | 129.33 | 1,875,033 | -1.03(-0.79%) |
Jul 13, 2022 | 129.32 | 131.18 | 128.83 | 130.36 | 1,731,541 | -0.73(-0.56%) |
Jul 12, 2022 | 131.20 | 132.60 | 130.49 | 131.09 | 1,672,127 | -0.63(-0.48%) |
Jul 11, 2022 | 131.97 | 132.45 | 131.50 | 131.72 | 1,388,134 | -1.22(-0.92%) |
Jul 08, 2022 | 133.26 | 133.81 | 132.20 | 132.94 | 1,154,918 | -0.49(-0.37%) |
Jul 07, 2022 | 132.37 | 133.73 | 132.35 | 133.44 | 1,527,090 | +1.91(+1.45%) |
Jul 06, 2022 | 131.47 | 132.43 | 130.38 | 131.52 | 1,359,177 | +0.03(+0.02%) |
Jul 05, 2022 | 130.02 | 131.51 | 128.50 | 131.50 | 1,697,219 | -0.31(-0.24%) |
Jul 01, 2022 | 129.97 | 132.11 | 129.22 | 131.81 | 2,761,681 | +1.59(+1.22%) |
Jun 30, 2022 | 129.54 | 131.40 | 128.54 | 130.22 | 1,926,180 | -0.81(-0.62%) |
Jun 29, 2022 | 131.87 | 131.90 | 130.28 | 131.03 | 2,271,492 | -0.81(-0.61%) |
Jun 28, 2022 | 134.60 | 135.75 | 131.72 | 131.84 | 1,715,471 | -2.04(-1.52%) |
Jun 27, 2022 | 134.35 | 134.63 | 133.16 | 133.87 | 2,126,626 | -0.07(-0.05%) |
Jun 24, 2022 | 130.82 | 133.99 | 130.77 | 133.94 | 2,329,207 | +4.22(+3.25%) |
Jun 23, 2022 | 129.24 | 129.96 | 128.04 | 129.72 | 2,688,347 | +1.07(+0.83%) |
Jun 22, 2022 | 127.15 | 129.82 | 126.97 | 128.65 | 3,253,999 | -0.07(-0.05%) |
Jun 21, 2022 | 128.42 | 129.27 | 128.09 | 128.72 | 1,889,842 | +2.19(+1.73%) |
Jun 17, 2022 | 126.54 | 127.61 | 125.01 | 126.53 | 3,481,380 | +0.29(+0.23%) |
Jun 16, 2022 | 128.19 | 128.19 | 125.36 | 126.25 | 3,075,424 | -4.63(-3.54%) |
Jun 15, 2022 | 130.79 | 132.59 | 128.76 | 130.88 | 3,005,441 | +1.25(+0.96%) |
Jun 14, 2022 | 131.02 | 131.34 | 128.48 | 129.63 | 3,692,270 | -0.67(-0.52%) |
Jun 13, 2022 | 132.59 | 133.05 | 129.67 | 130.31 | 3,840,226 | -5.46(-4.02%) |
Jun 10, 2022 | 137.39 | 137.50 | 135.77 | 135.77 | 2,690,939 | -3.80(-2.72%) |
Jun 09, 2022 | 142.23 | 142.52 | 139.57 | 139.57 | 1,225,077 | -3.24(-2.27%) |
Jun 08, 2022 | 144.18 | 144.46 | 142.52 | 142.81 | 1,420,192 | -2.05(-1.41%) |
Jun 07, 2022 | 142.24 | 145.00 | 142.11 | 144.86 | 1,638,698 | +1.37(+0.95%) |
Jun 06, 2022 | 144.12 | 144.64 | 143.14 | 143.49 | 2,077,868 | +0.52(+0.36%) |
Jun 03, 2022 | 143.40 | 143.93 | 142.70 | 142.97 | 1,649,802 | -1.71(-1.18%) |
Jun 02, 2022 | 142.27 | 144.71 | 141.54 | 144.68 | 1,940,263 | +2.50(+1.76%) |
Jun 01, 2022 | 144.33 | 144.63 | 141.00 | 142.18 | 2,189,743 | -1.52(-1.06%) |
May 31, 2022 | 144.21 | 144.85 | 142.94 | 143.70 | 3,039,335 | -1.36(-0.94%) |
May 27, 2022 | 142.59 | 145.06 | 142.56 | 145.06 | 3,312,995 | +3.25(+2.29%) |
May 26, 2022 | 139.69 | 142.43 | 139.69 | 141.81 | 3,277,829 | +2.93(+2.11%) |
May 25, 2022 | 136.86 | 139.40 | 136.79 | 138.88 | 2,007,615 | +1.58(+1.15%) |
May 24, 2022 | 137.22 | 137.69 | 134.90 | 137.29 | 4,172,909 | -0.86(-0.62%) |
May 23, 2022 | 137.57 | 138.55 | 136.21 | 138.15 | 3,011,292 | +1.92(+1.41%) |
May 20, 2022 | 137.36 | 137.56 | 133.27 | 136.23 | 4,454,986 | +0.00(+0.00%) |
May 19, 2022 | 135.28 | 137.77 | 134.97 | 136.23 | 2,606,559 | -0.31(-0.23%) |
May 18, 2022 | 140.45 | 140.48 | 136.06 | 136.54 | 2,185,024 | -5.34(-3.76%) |
May 17, 2022 | 140.90 | 141.91 | 139.86 | 141.88 | 5,241,797 | +2.94(+2.12%) |
May 16, 2022 | 138.96 | 140.03 | 137.95 | 138.93 | 2,182,235 | -0.49(-0.35%) |
May 13, 2022 | 137.58 | 139.99 | 137.48 | 139.43 | 2,459,951 | +3.12(+2.29%) |
May 12, 2022 | 135.08 | 137.25 | 134.00 | 136.31 | 4,721,161 | +0.58(+0.43%) |
May 11, 2022 | 137.49 | 139.78 | 135.59 | 135.73 | 3,965,237 | -1.78(-1.29%) |
May 10, 2022 | 139.65 | 140.23 | 135.72 | 137.50 | 5,517,131 | -0.36(-0.26%) |
May 09, 2022 | 140.17 | 140.65 | 137.32 | 137.86 | 5,175,504 | -4.22(-2.97%) |
May 06, 2022 | 142.58 | 143.00 | 140.11 | 142.08 | 3,546,063 | -1.31(-0.91%) |
May 05, 2022 | 146.57 | 146.81 | 142.03 | 143.39 | 5,648,941 | -4.45(-3.01%) |
May 04, 2022 | 144.06 | 148.07 | 142.97 | 147.84 | 3,042,695 | +4.00(+2.78%) |
May 03, 2022 | 142.92 | 144.76 | 142.72 | 143.84 | 2,518,922 | +1.18(+0.83%) |