Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 140.27 | 142.43 | 139.68 | 141.99 | 5,168,809 | +2.15(+1.54%) |
Jul 28, 2022 | 137.90 | 140.15 | 136.67 | 139.84 | 6,298,421 | +2.10(+1.52%) |
Jul 27, 2022 | 134.24 | 138.46 | 134.04 | 137.74 | 8,678,917 | +5.68(+4.30%) |
Jul 26, 2022 | 134.13 | 134.17 | 131.57 | 132.06 | 5,163,810 | -2.17(-1.62%) |
Jul 25, 2022 | 135.03 | 135.18 | 133.22 | 134.24 | 7,085,415 | -0.86(-0.63%) |
Jul 22, 2022 | 136.93 | 137.49 | 134.31 | 135.09 | 5,375,091 | -1.89(-1.38%) |
Jul 21, 2022 | 135.25 | 137.01 | 133.84 | 136.98 | 6,580,680 | +1.90(+1.41%) |
Jul 20, 2022 | 133.03 | 135.65 | 132.67 | 135.08 | 6,367,022 | +2.08(+1.56%) |
Jul 19, 2022 | 130.51 | 133.15 | 129.72 | 133.01 | 6,261,098 | +3.94(+3.05%) |
Jul 18, 2022 | 131.61 | 132.08 | 128.58 | 129.07 | 5,026,282 | -1.26(-0.97%) |
Jul 15, 2022 | 129.31 | 130.39 | 128.76 | 130.33 | 6,871,108 | +2.25(+1.76%) |
Jul 14, 2022 | 125.90 | 128.53 | 124.27 | 128.07 | 6,972,238 | +1.16(+0.91%) |
Jul 13, 2022 | 124.86 | 127.73 | 124.30 | 126.91 | 7,700,138 | -0.33(-0.26%) |
Jul 12, 2022 | 129.48 | 130.21 | 126.50 | 127.25 | 8,406,735 | -1.76(-1.37%) |
Jul 11, 2022 | 129.67 | 130.23 | 128.12 | 129.01 | 5,876,702 | -1.80(-1.38%) |
Jul 08, 2022 | 129.35 | 131.23 | 128.95 | 130.81 | 6,414,168 | +0.06(+0.05%) |
Jul 07, 2022 | 128.66 | 131.05 | 128.66 | 130.75 | 6,643,115 | +2.65(+2.07%) |
Jul 06, 2022 | 127.29 | 129.13 | 126.66 | 128.10 | 8,210,688 | +1.09(+0.86%) |
Jul 05, 2022 | 123.73 | 127.04 | 123.02 | 127.01 | 7,282,682 | +1.57(+1.26%) |
Jul 01, 2022 | 124.36 | 125.75 | 123.29 | 125.44 | 7,074,933 | +0.29(+0.23%) |
Jun 30, 2022 | 125.16 | 126.73 | 123.17 | 125.15 | 7,982,152 | -1.69(-1.34%) |
Jun 29, 2022 | 126.43 | 127.60 | 125.41 | 126.84 | 6,936,036 | +0.26(+0.20%) |
Jun 28, 2022 | 130.61 | 131.91 | 126.53 | 126.59 | 7,750,677 | -3.91(-2.99%) |
Jun 27, 2022 | 131.81 | 132.19 | 129.91 | 130.50 | 7,068,546 | -0.89(-0.67%) |
Jun 24, 2022 | 128.28 | 131.41 | 128.28 | 131.38 | 12,946,673 | +4.56(+3.59%) |
Jun 23, 2022 | 126.03 | 127.06 | 124.88 | 126.82 | 8,147,304 | +1.87(+1.50%) |
Jun 22, 2022 | 124.12 | 126.69 | 123.77 | 124.95 | 7,715,771 | -0.53(-0.42%) |
Jun 21, 2022 | 124.16 | 126.37 | 124.16 | 125.48 | 8,758,096 | +3.11(+2.54%) |
Jun 17, 2022 | 121.24 | 123.53 | 120.39 | 122.37 | 14,101,535 | +1.11(+0.92%) |
Jun 16, 2022 | 123.20 | 123.30 | 120.25 | 121.26 | 16,644,236 | -5.15(-4.07%) |
Jun 15, 2022 | 125.34 | 128.27 | 123.64 | 126.41 | 12,764,923 | +2.61(+2.11%) |
Jun 14, 2022 | 123.94 | 124.62 | 122.65 | 123.80 | 9,290,735 | +0.78(+0.63%) |
Jun 13, 2022 | 124.67 | 125.86 | 122.57 | 123.02 | 18,499,668 | -5.70(-4.43%) |
Jun 10, 2022 | 131.56 | 131.97 | 128.69 | 128.72 | 10,635,083 | -5.15(-3.84%) |
Jun 09, 2022 | 136.54 | 137.88 | 133.84 | 133.87 | 4,971,382 | -3.67(-2.67%) |
Jun 08, 2022 | 138.70 | 139.37 | 137.16 | 137.54 | 4,487,631 | -1.57(-1.13%) |
Jun 07, 2022 | 136.01 | 139.38 | 135.74 | 139.11 | 5,608,293 | +1.64(+1.19%) |
Jun 06, 2022 | 139.19 | 140.06 | 136.79 | 137.47 | 6,410,408 | +0.01(+0.01%) |
Jun 03, 2022 | 138.16 | 139.11 | 136.82 | 137.46 | 5,735,376 | -3.37(-2.39%) |
Jun 02, 2022 | 136.53 | 140.84 | 135.89 | 140.83 | 7,061,530 | +3.33(+2.42%) |
Jun 01, 2022 | 139.40 | 140.34 | 136.48 | 137.50 | 6,770,228 | -0.41(-0.30%) |
May 31, 2022 | 138.37 | 139.27 | 136.57 | 137.91 | 9,887,430 | -0.99(-0.71%) |
May 27, 2022 | 135.86 | 138.94 | 135.64 | 138.91 | 8,290,532 | +4.55(+3.38%) |
May 26, 2022 | 130.44 | 134.94 | 130.17 | 134.36 | 7,926,467 | +3.15(+2.40%) |
May 25, 2022 | 128.84 | 132.18 | 128.74 | 131.21 | 6,953,782 | +1.51(+1.17%) |
May 24, 2022 | 129.81 | 130.47 | 127.43 | 129.70 | 8,716,919 | -1.95(-1.48%) |
May 23, 2022 | 129.10 | 131.82 | 128.69 | 131.65 | 8,760,667 | +2.96(+2.30%) |
May 20, 2022 | 130.20 | 130.55 | 124.74 | 128.69 | 10,287,954 | +0.28(+0.22%) |
May 19, 2022 | 128.86 | 130.62 | 127.80 | 128.41 | 10,632,924 | -1.42(-1.10%) |
May 18, 2022 | 134.26 | 134.66 | 129.34 | 129.83 | 12,050,164 | -6.22(-4.58%) |
May 17, 2022 | 135.08 | 136.27 | 133.55 | 136.06 | 9,470,350 | +3.83(+2.90%) |
May 16, 2022 | 132.30 | 134.01 | 131.10 | 132.23 | 8,871,868 | -1.18(-0.88%) |
May 13, 2022 | 130.88 | 134.07 | 130.03 | 133.41 | 12,472,981 | +4.29(+3.32%) |
May 12, 2022 | 128.53 | 130.99 | 126.11 | 129.12 | 18,584,428 | -1.34(-1.03%) |
May 11, 2022 | 133.50 | 136.03 | 130.06 | 130.46 | 17,707,196 | -4.25(-3.16%) |
May 10, 2022 | 135.85 | 136.62 | 132.71 | 134.71 | 18,518,244 | +2.02(+1.52%) |
May 09, 2022 | 135.54 | 136.41 | 132.08 | 132.69 | 20,938,408 | -5.34(-3.87%) |
May 06, 2022 | 137.89 | 140.24 | 135.96 | 138.03 | 17,751,422 | -1.12(-0.80%) |
May 05, 2022 | 144.03 | 144.21 | 137.53 | 139.15 | 18,552,948 | -7.03(-4.81%) |
May 04, 2022 | 141.77 | 146.45 | 139.43 | 146.18 | 14,588,419 | +4.96(+3.51%) |
May 03, 2022 | 140.96 | 142.09 | 139.92 | 141.22 | 13,987,351 | +0.25(+0.17%) |