Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 138.46 | 139.13 | 134.69 | 138.90 | 12,272,823 | -1.33(-0.95%) |
Jul 28, 2022 | 143.41 | 143.62 | 136.92 | 140.23 | 17,798,148 | -6.67(-4.54%) |
Jul 27, 2022 | 145.08 | 148.22 | 144.15 | 146.90 | 13,392,138 | +3.30(+2.30%) |
Jul 26, 2022 | 146.13 | 146.21 | 143.44 | 143.60 | 6,200,215 | -3.14(-2.14%) |
Jul 25, 2022 | 146.31 | 147.49 | 145.23 | 146.74 | 5,139,855 | -0.43(-0.29%) |
Jul 22, 2022 | 149.04 | 150.00 | 145.88 | 147.17 | 7,519,714 | -2.07(-1.39%) |
Jul 21, 2022 | 146.38 | 149.29 | 144.23 | 149.24 | 8,414,419 | +3.97(+2.74%) |
Jul 20, 2022 | 141.16 | 145.86 | 140.39 | 145.26 | 8,893,578 | +4.16(+2.94%) |
Jul 19, 2022 | 138.01 | 142.16 | 137.09 | 141.11 | 10,189,755 | +5.44(+4.01%) |
Jul 18, 2022 | 139.77 | 140.21 | 134.84 | 135.67 | 8,202,767 | -2.57(-1.86%) |
Jul 15, 2022 | 137.65 | 139.30 | 136.00 | 138.24 | 12,407,738 | +2.37(+1.74%) |
Jul 14, 2022 | 129.21 | 136.30 | 128.16 | 135.87 | 11,188,729 | +5.99(+4.62%) |
Jul 13, 2022 | 125.00 | 130.97 | 124.97 | 129.88 | 7,520,715 | +2.58(+2.02%) |
Jul 12, 2022 | 128.06 | 129.60 | 126.35 | 127.30 | 6,256,282 | +0.68(+0.54%) |
Jul 11, 2022 | 127.91 | 128.88 | 125.74 | 126.62 | 6,158,736 | -3.61(-2.77%) |
Jul 08, 2022 | 126.89 | 130.59 | 126.03 | 130.23 | 8,765,676 | +1.54(+1.20%) |
Jul 07, 2022 | 125.10 | 128.99 | 124.72 | 128.69 | 9,816,406 | +7.03(+5.78%) |
Jul 06, 2022 | 120.70 | 122.78 | 119.74 | 121.66 | 6,305,714 | +1.18(+0.98%) |
Jul 05, 2022 | 115.95 | 120.81 | 115.25 | 120.48 | 8,475,079 | +2.20(+1.86%) |
Jul 01, 2022 | 120.41 | 121.37 | 116.91 | 118.28 | 8,022,207 | -4.03(-3.30%) |
Jun 30, 2022 | 122.19 | 124.56 | 120.00 | 122.31 | 9,692,306 | -2.38(-1.91%) |
Jun 29, 2022 | 124.55 | 125.98 | 121.50 | 124.70 | 10,414,889 | -1.31(-1.04%) |
Jun 28, 2022 | 124.27 | 130.65 | 121.22 | 126.01 | 28,309,178 | +4.23(+3.48%) |
Jun 27, 2022 | 120.84 | 124.51 | 120.11 | 121.78 | 10,382,555 | +1.99(+1.66%) |
Jun 24, 2022 | 117.18 | 120.04 | 116.59 | 119.78 | 8,488,716 | +4.80(+4.17%) |
Jun 23, 2022 | 117.53 | 117.71 | 113.20 | 114.99 | 8,252,535 | -1.98(-1.69%) |
Jun 22, 2022 | 116.62 | 118.40 | 115.25 | 116.97 | 9,485,607 | -2.14(-1.79%) |
Jun 21, 2022 | 118.51 | 120.76 | 118.46 | 119.10 | 9,624,074 | +3.25(+2.81%) |
Jun 17, 2022 | 116.26 | 117.61 | 113.33 | 115.85 | 18,046,286 | +0.16(+0.14%) |
Jun 16, 2022 | 120.89 | 121.27 | 113.97 | 115.69 | 17,148,648 | -9.78(-7.79%) |
Jun 15, 2022 | 126.08 | 127.62 | 122.76 | 125.46 | 8,207,642 | +0.74(+0.59%) |
Jun 14, 2022 | 124.68 | 126.32 | 123.35 | 124.72 | 7,093,389 | +1.53(+1.24%) |
Jun 13, 2022 | 125.04 | 125.77 | 121.22 | 123.19 | 12,865,902 | -4.35(-3.41%) |
Jun 10, 2022 | 129.02 | 130.28 | 126.79 | 127.54 | 8,929,238 | -3.36(-2.57%) |
Jun 09, 2022 | 131.92 | 134.47 | 130.88 | 130.90 | 7,467,462 | -2.15(-1.62%) |
Jun 08, 2022 | 134.77 | 135.74 | 131.61 | 133.06 | 7,072,173 | -2.81(-2.06%) |
Jun 07, 2022 | 133.22 | 136.11 | 132.60 | 135.86 | 6,330,431 | +1.39(+1.03%) |
Jun 06, 2022 | 138.79 | 138.81 | 133.97 | 134.47 | 7,558,172 | -0.75(-0.55%) |
Jun 03, 2022 | 136.14 | 137.34 | 134.63 | 135.22 | 7,789,910 | -4.77(-3.41%) |
Jun 02, 2022 | 134.30 | 140.03 | 133.76 | 139.99 | 10,012,723 | +5.92(+4.41%) |
Jun 01, 2022 | 136.49 | 137.79 | 132.30 | 134.07 | 8,892,734 | -2.35(-1.72%) |
May 31, 2022 | 132.87 | 137.12 | 130.91 | 136.42 | 16,795,568 | +3.30(+2.48%) |
May 27, 2022 | 129.63 | 133.48 | 129.63 | 133.12 | 9,638,735 | +4.69(+3.65%) |
May 26, 2022 | 123.83 | 129.54 | 123.69 | 128.43 | 8,326,779 | +3.44(+2.75%) |
May 25, 2022 | 121.73 | 125.80 | 121.20 | 125.00 | 10,251,662 | +2.57(+2.10%) |
May 24, 2022 | 124.15 | 124.15 | 120.06 | 122.42 | 9,610,301 | -3.42(-2.72%) |
May 23, 2022 | 123.78 | 126.14 | 122.06 | 125.84 | 10,525,800 | +0.46(+0.36%) |
May 20, 2022 | 126.57 | 126.96 | 119.88 | 125.39 | 11,899,260 | +1.02(+0.82%) |
May 19, 2022 | 124.25 | 127.05 | 123.33 | 124.37 | 8,837,294 | +0.11(+0.09%) |
May 18, 2022 | 130.33 | 130.76 | 123.71 | 124.25 | 12,584,023 | -8.80(-6.61%) |
May 17, 2022 | 130.73 | 133.35 | 130.21 | 133.05 | 9,560,855 | +5.51(+4.32%) |
May 16, 2022 | 127.61 | 129.52 | 125.73 | 127.55 | 6,695,352 | -0.97(-0.76%) |
May 13, 2022 | 127.91 | 129.53 | 126.20 | 128.52 | 9,743,609 | +3.01(+2.40%) |
May 12, 2022 | 124.78 | 126.74 | 121.75 | 125.51 | 11,280,248 | -0.50(-0.40%) |
May 11, 2022 | 128.62 | 131.72 | 125.62 | 126.02 | 12,102,560 | -4.30(-3.30%) |
May 10, 2022 | 132.87 | 133.16 | 128.23 | 130.31 | 9,283,725 | +1.80(+1.40%) |
May 09, 2022 | 131.43 | 133.45 | 127.69 | 128.51 | 12,277,415 | -5.39(-4.03%) |
May 06, 2022 | 134.54 | 137.25 | 131.33 | 133.90 | 10,583,374 | -1.01(-0.75%) |
May 05, 2022 | 140.00 | 140.00 | 132.57 | 134.91 | 15,286,113 | -7.06(-4.97%) |
May 04, 2022 | 137.71 | 142.40 | 133.68 | 141.97 | 11,585,406 | +4.56(+3.32%) |
May 03, 2022 | 137.84 | 138.76 | 135.98 | 137.41 | 7,924,782 | -0.96(-0.70%) |