Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 138.39 | 139.07 | 134.63 | 138.83 | 12,278,877 | -1.33(-0.95%) |
Jul 28, 2022 | 143.34 | 143.54 | 136.86 | 140.16 | 17,806,930 | -6.67(-4.54%) |
Jul 27, 2022 | 145.01 | 148.15 | 144.08 | 146.83 | 13,398,745 | +3.30(+2.30%) |
Jul 26, 2022 | 146.06 | 146.14 | 143.37 | 143.53 | 6,203,274 | -3.14(-2.14%) |
Jul 25, 2022 | 146.24 | 147.42 | 145.15 | 146.66 | 5,142,390 | -0.43(-0.29%) |
Jul 22, 2022 | 148.97 | 149.93 | 145.80 | 147.10 | 7,523,424 | -2.07(-1.39%) |
Jul 21, 2022 | 146.31 | 149.22 | 144.16 | 149.16 | 8,418,570 | +3.97(+2.73%) |
Jul 20, 2022 | 141.09 | 145.78 | 140.32 | 145.19 | 8,897,965 | +4.15(+2.95%) |
Jul 19, 2022 | 137.95 | 142.09 | 137.02 | 141.04 | 10,194,782 | +5.44(+4.01%) |
Jul 18, 2022 | 139.70 | 140.14 | 134.77 | 135.60 | 8,206,814 | -2.56(-1.86%) |
Jul 15, 2022 | 137.58 | 139.23 | 135.93 | 138.17 | 12,413,859 | +2.36(+1.74%) |
Jul 14, 2022 | 129.14 | 136.23 | 128.10 | 135.80 | 11,194,249 | +5.99(+4.62%) |
Jul 13, 2022 | 124.94 | 130.90 | 124.91 | 129.81 | 7,524,425 | +2.57(+2.02%) |
Jul 12, 2022 | 127.99 | 129.53 | 126.29 | 127.24 | 6,259,369 | +0.68(+0.54%) |
Jul 11, 2022 | 127.85 | 128.81 | 125.68 | 126.56 | 6,161,775 | -3.61(-2.77%) |
Jul 08, 2022 | 126.83 | 130.53 | 125.97 | 130.17 | 8,770,000 | +1.54(+1.20%) |
Jul 07, 2022 | 125.04 | 128.92 | 124.66 | 128.62 | 9,821,249 | +7.02(+5.78%) |
Jul 06, 2022 | 120.64 | 122.72 | 119.68 | 121.60 | 6,308,825 | +1.18(+0.98%) |
Jul 05, 2022 | 115.90 | 120.75 | 115.19 | 120.42 | 8,479,260 | +2.20(+1.86%) |
Jul 01, 2022 | 120.35 | 121.31 | 116.85 | 118.22 | 8,026,165 | -4.03(-3.30%) |
Jun 30, 2022 | 122.13 | 124.50 | 119.94 | 122.25 | 9,697,088 | -2.38(-1.91%) |
Jun 29, 2022 | 124.49 | 125.92 | 121.44 | 124.63 | 10,420,027 | -1.31(-1.04%) |
Jun 28, 2022 | 124.20 | 130.59 | 121.16 | 125.95 | 28,323,144 | +4.23(+3.48%) |
Jun 27, 2022 | 120.78 | 124.45 | 120.05 | 121.72 | 10,387,677 | +1.99(+1.66%) |
Jun 24, 2022 | 117.12 | 119.98 | 116.53 | 119.72 | 8,492,903 | +4.79(+4.17%) |
Jun 23, 2022 | 117.48 | 117.65 | 113.14 | 114.93 | 8,256,606 | -1.98(-1.69%) |
Jun 22, 2022 | 116.57 | 118.35 | 115.19 | 116.91 | 9,490,286 | -2.13(-1.79%) |
Jun 21, 2022 | 118.45 | 120.70 | 118.40 | 119.05 | 9,628,822 | +3.25(+2.81%) |
Jun 17, 2022 | 116.20 | 117.55 | 113.27 | 115.79 | 18,055,188 | +0.16(+0.14%) |
Jun 16, 2022 | 120.83 | 121.21 | 113.91 | 115.63 | 17,157,108 | -9.77(-7.79%) |
Jun 15, 2022 | 126.01 | 127.55 | 122.70 | 125.40 | 8,211,691 | +0.74(+0.59%) |
Jun 14, 2022 | 124.61 | 126.26 | 123.28 | 124.66 | 7,096,888 | +1.53(+1.24%) |
Jun 13, 2022 | 124.98 | 125.71 | 121.16 | 123.13 | 12,872,249 | -4.34(-3.41%) |
Jun 10, 2022 | 128.96 | 130.21 | 126.73 | 127.48 | 8,933,643 | -3.36(-2.57%) |
Jun 09, 2022 | 131.85 | 134.41 | 130.82 | 130.84 | 7,471,146 | -2.15(-1.62%) |
Jun 08, 2022 | 134.70 | 135.67 | 131.54 | 132.99 | 7,075,662 | -2.80(-2.06%) |
Jun 07, 2022 | 133.15 | 136.04 | 132.54 | 135.79 | 6,333,554 | +1.39(+1.03%) |
Jun 06, 2022 | 138.72 | 138.74 | 133.91 | 134.41 | 7,561,901 | -0.75(-0.55%) |
Jun 03, 2022 | 136.07 | 137.28 | 134.57 | 135.15 | 7,793,753 | -4.77(-3.41%) |
Jun 02, 2022 | 134.23 | 139.97 | 133.70 | 139.92 | 10,017,663 | +5.91(+4.41%) |
Jun 01, 2022 | 136.43 | 137.73 | 132.23 | 134.00 | 8,897,121 | -2.34(-1.72%) |
May 31, 2022 | 132.81 | 137.06 | 130.85 | 136.35 | 16,803,854 | +3.29(+2.48%) |
May 27, 2022 | 129.57 | 133.41 | 129.57 | 133.06 | 9,643,489 | +4.68(+3.65%) |
May 26, 2022 | 123.77 | 129.47 | 123.63 | 128.37 | 8,330,887 | +3.44(+2.75%) |
May 25, 2022 | 121.67 | 125.73 | 121.14 | 124.93 | 10,256,719 | +2.57(+2.10%) |
May 24, 2022 | 124.09 | 124.09 | 120.00 | 122.36 | 9,615,042 | -3.42(-2.72%) |
May 23, 2022 | 123.72 | 126.08 | 122.00 | 125.78 | 10,530,992 | +0.46(+0.36%) |
May 20, 2022 | 126.50 | 126.89 | 119.82 | 125.32 | 11,905,130 | +1.02(+0.82%) |
May 19, 2022 | 124.19 | 126.99 | 123.27 | 124.31 | 8,841,654 | +0.11(+0.09%) |
May 18, 2022 | 130.26 | 130.69 | 123.65 | 124.19 | 12,590,231 | -8.80(-6.61%) |
May 17, 2022 | 130.66 | 133.28 | 130.14 | 132.99 | 9,565,571 | +5.50(+4.32%) |
May 16, 2022 | 127.55 | 129.46 | 125.67 | 127.48 | 6,698,654 | -0.97(-0.76%) |
May 13, 2022 | 127.85 | 129.47 | 126.14 | 128.46 | 9,748,416 | +3.01(+2.40%) |
May 12, 2022 | 124.72 | 126.68 | 121.69 | 125.45 | 11,285,812 | -0.50(-0.40%) |
May 11, 2022 | 128.55 | 131.66 | 125.56 | 125.95 | 12,108,530 | -4.29(-3.30%) |
May 10, 2022 | 132.81 | 133.09 | 128.17 | 130.25 | 9,288,304 | +1.80(+1.40%) |
May 09, 2022 | 131.37 | 133.39 | 127.63 | 128.45 | 12,283,471 | -5.39(-4.03%) |
May 06, 2022 | 134.47 | 137.19 | 131.26 | 133.84 | 10,588,595 | -1.01(-0.75%) |
May 05, 2022 | 139.93 | 139.93 | 132.50 | 134.84 | 15,293,653 | -7.06(-4.97%) |
May 04, 2022 | 137.64 | 142.33 | 133.62 | 141.90 | 11,591,121 | +4.56(+3.32%) |
May 03, 2022 | 137.77 | 138.69 | 135.91 | 137.34 | 7,928,691 | -0.96(-0.69%) |