Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 134.41 | 135.43 | 131.37 | 132.02 | 19,733,234 | -8.70(-6.18%) |
Jul 28, 2022 | 138.89 | 141.24 | 137.88 | 140.72 | 7,484,400 | +2.30(+1.66%) |
Jul 27, 2022 | 136.74 | 138.96 | 136.41 | 138.42 | 5,794,161 | +1.30(+0.95%) |
Jul 26, 2022 | 135.61 | 137.32 | 134.68 | 137.12 | 5,656,225 | +0.27(+0.20%) |
Jul 25, 2022 | 135.72 | 137.26 | 135.46 | 136.85 | 5,536,122 | +0.92(+0.68%) |
Jul 22, 2022 | 133.78 | 136.07 | 133.69 | 135.93 | 5,569,045 | +2.14(+1.60%) |
Jul 21, 2022 | 133.63 | 134.35 | 132.06 | 133.79 | 8,743,810 | +0.13(+0.09%) |
Jul 20, 2022 | 135.97 | 136.18 | 132.80 | 133.66 | 9,144,332 | -2.35(-1.73%) |
Jul 19, 2022 | 136.51 | 136.93 | 135.63 | 136.01 | 6,293,748 | +0.69(+0.51%) |
Jul 18, 2022 | 136.86 | 137.00 | 135.19 | 135.32 | 6,404,199 | -1.66(-1.21%) |
Jul 15, 2022 | 137.24 | 137.58 | 136.07 | 136.99 | 6,634,314 | -0.19(-0.14%) |
Jul 14, 2022 | 135.75 | 137.42 | 135.47 | 137.17 | 5,154,281 | -0.41(-0.30%) |
Jul 13, 2022 | 136.36 | 138.77 | 136.17 | 137.58 | 5,374,941 | +0.90(+0.66%) |
Jul 12, 2022 | 137.73 | 138.73 | 136.32 | 136.68 | 5,511,527 | -1.22(-0.88%) |
Jul 11, 2022 | 137.06 | 138.41 | 136.62 | 137.90 | 5,806,842 | +0.96(+0.70%) |
Jul 08, 2022 | 137.85 | 138.63 | 136.52 | 136.94 | 4,548,844 | -0.93(-0.67%) |
Jul 07, 2022 | 137.19 | 138.04 | 136.54 | 137.86 | 7,014,261 | -0.05(-0.03%) |
Jul 06, 2022 | 137.40 | 139.27 | 136.89 | 137.91 | 5,808,988 | +1.28(+0.93%) |
Jul 05, 2022 | 136.52 | 137.96 | 134.60 | 136.64 | 6,104,052 | -1.33(-0.97%) |
Jul 01, 2022 | 136.20 | 138.10 | 135.41 | 137.97 | 6,395,144 | +2.19(+1.61%) |
Jun 30, 2022 | 133.79 | 136.39 | 133.36 | 135.78 | 7,861,832 | +1.50(+1.12%) |
Jun 29, 2022 | 133.71 | 134.90 | 133.28 | 134.28 | 5,479,844 | +1.21(+0.91%) |
Jun 28, 2022 | 135.54 | 136.06 | 132.75 | 133.07 | 6,460,299 | -2.20(-1.63%) |
Jun 27, 2022 | 136.09 | 136.69 | 134.76 | 135.27 | 5,950,091 | -1.04(-0.76%) |
Jun 24, 2022 | 136.16 | 137.15 | 135.14 | 136.31 | 20,588,516 | +1.94(+1.44%) |
Jun 23, 2022 | 131.30 | 134.53 | 131.16 | 134.37 | 6,797,906 | +3.59(+2.74%) |
Jun 22, 2022 | 128.12 | 131.91 | 128.11 | 130.78 | 8,868,753 | +2.01(+1.56%) |
Jun 21, 2022 | 127.12 | 129.37 | 125.99 | 128.77 | 9,563,724 | +3.79(+3.03%) |
Jun 17, 2022 | 125.17 | 126.78 | 124.11 | 124.98 | 18,123,316 | -0.91(-0.72%) |
Jun 16, 2022 | 123.73 | 127.54 | 123.32 | 125.89 | 10,254,280 | +0.76(+0.61%) |
Jun 15, 2022 | 126.95 | 127.38 | 122.28 | 125.13 | 12,896,115 | -1.25(-0.99%) |
Jun 14, 2022 | 129.85 | 129.91 | 125.15 | 126.38 | 10,568,892 | -4.07(-3.12%) |
Jun 13, 2022 | 131.73 | 132.66 | 129.96 | 130.45 | 9,053,353 | -3.59(-2.68%) |
Jun 10, 2022 | 133.04 | 135.17 | 131.68 | 134.04 | 7,023,476 | -0.51(-0.38%) |
Jun 09, 2022 | 137.31 | 138.70 | 134.41 | 134.55 | 4,899,617 | -2.47(-1.81%) |
Jun 08, 2022 | 138.15 | 138.27 | 136.91 | 137.02 | 4,627,195 | -1.73(-1.25%) |
Jun 07, 2022 | 135.66 | 138.98 | 135.44 | 138.75 | 5,208,879 | +1.53(+1.11%) |
Jun 06, 2022 | 139.16 | 139.41 | 136.53 | 137.22 | 5,030,254 | -0.54(-0.39%) |
Jun 03, 2022 | 138.20 | 139.01 | 137.03 | 137.76 | 4,999,298 | -1.25(-0.90%) |
Jun 02, 2022 | 137.84 | 139.05 | 134.68 | 139.01 | 6,862,460 | +1.48(+1.08%) |
Jun 01, 2022 | 139.75 | 139.87 | 136.65 | 137.52 | 7,451,175 | -2.12(-1.51%) |
May 31, 2022 | 139.08 | 140.69 | 138.01 | 139.64 | 13,149,615 | -0.79(-0.56%) |
May 27, 2022 | 138.78 | 140.43 | 138.46 | 140.43 | 6,384,649 | +2.11(+1.53%) |
May 26, 2022 | 138.32 | 139.17 | 136.96 | 138.32 | 6,038,764 | +1.20(+0.87%) |
May 25, 2022 | 138.91 | 138.94 | 135.50 | 137.12 | 8,702,440 | -2.28(-1.64%) |
May 24, 2022 | 136.82 | 139.70 | 136.75 | 139.40 | 7,631,850 | +2.44(+1.78%) |
May 23, 2022 | 134.88 | 137.51 | 134.16 | 136.97 | 7,555,937 | +3.08(+2.30%) |
May 20, 2022 | 134.23 | 134.51 | 131.42 | 133.89 | 8,232,310 | +0.09(+0.06%) |
May 19, 2022 | 135.42 | 135.43 | 132.76 | 133.80 | 10,265,593 | -3.15(-2.30%) |
May 18, 2022 | 146.05 | 146.14 | 136.49 | 136.96 | 10,240,420 | -9.10(-6.23%) |
May 17, 2022 | 146.49 | 148.01 | 144.54 | 146.06 | 6,896,423 | -0.42(-0.28%) |
May 16, 2022 | 144.92 | 147.21 | 143.56 | 146.48 | 6,323,082 | +1.42(+0.98%) |
May 13, 2022 | 144.08 | 145.16 | 142.04 | 145.06 | 6,010,497 | +1.54(+1.07%) |
May 12, 2022 | 144.97 | 145.05 | 141.53 | 143.52 | 10,166,234 | -0.58(-0.41%) |
May 11, 2022 | 145.45 | 147.21 | 143.87 | 144.10 | 8,146,006 | -2.06(-1.41%) |
May 10, 2022 | 146.88 | 147.89 | 145.36 | 146.16 | 7,886,794 | -0.77(-0.53%) |
May 09, 2022 | 145.38 | 148.02 | 144.24 | 146.94 | 9,055,269 | -0.37(-0.25%) |
May 06, 2022 | 146.15 | 147.53 | 145.29 | 147.31 | 7,735,872 | +1.45(+1.00%) |
May 05, 2022 | 147.59 | 148.53 | 144.61 | 145.85 | 8,700,437 | -2.74(-1.84%) |
May 04, 2022 | 147.15 | 148.77 | 146.50 | 148.59 | 8,229,328 | +1.09(+0.74%) |
May 03, 2022 | 149.40 | 150.13 | 146.37 | 147.50 | 10,952,045 | -2.05(-1.37%) |