Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 142.25 | 143.64 | 141.95 | 143.42 | 574,636 | +1.67(+1.18%) |
Jul 28, 2022 | 140.93 | 142.22 | 139.49 | 141.75 | 463,462 | +1.19(+0.85%) |
Jul 27, 2022 | 139.25 | 140.97 | 138.35 | 140.56 | 711,616 | +1.57(+1.13%) |
Jul 26, 2022 | 139.18 | 139.81 | 138.63 | 138.99 | 441,803 | -0.27(-0.19%) |
Jul 25, 2022 | 137.98 | 139.31 | 137.91 | 139.26 | 533,022 | +1.73(+1.26%) |
Jul 22, 2022 | 138.14 | 138.66 | 136.81 | 137.53 | 730,793 | -0.18(-0.13%) |
Jul 21, 2022 | 136.63 | 137.74 | 135.72 | 137.71 | 914,012 | +0.10(+0.07%) |
Jul 20, 2022 | 137.56 | 138.05 | 136.84 | 137.61 | 619,151 | -0.43(-0.31%) |
Jul 19, 2022 | 136.47 | 138.18 | 136.33 | 138.04 | 6,425,669 | +2.43(+1.79%) |
Jul 18, 2022 | 137.82 | 138.06 | 135.27 | 135.61 | 583,539 | -1.30(-0.95%) |
Jul 15, 2022 | 136.12 | 136.92 | 135.53 | 136.91 | 829,808 | +2.14(+1.59%) |
Jul 14, 2022 | 133.21 | 134.93 | 132.60 | 134.77 | 982,153 | -0.57(-0.42%) |
Jul 13, 2022 | 134.29 | 136.48 | 134.29 | 135.34 | 1,085,813 | -0.43(-0.32%) |
Jul 12, 2022 | 136.27 | 137.09 | 135.23 | 135.77 | 951,127 | -1.36(-0.99%) |
Jul 11, 2022 | 136.97 | 137.79 | 136.54 | 137.13 | 713,432 | -0.58(-0.42%) |
Jul 08, 2022 | 137.49 | 138.40 | 137.27 | 137.71 | 640,320 | +0.22(+0.16%) |
Jul 07, 2022 | 136.76 | 137.81 | 136.76 | 137.49 | 806,222 | +1.36(+1.00%) |
Jul 06, 2022 | 135.36 | 136.82 | 134.61 | 136.13 | 1,202,858 | +0.39(+0.29%) |
Jul 05, 2022 | 136.00 | 136.25 | 133.26 | 135.74 | 1,563,522 | -2.09(-1.52%) |
Jul 01, 2022 | 136.13 | 137.96 | 135.09 | 137.83 | 1,145,003 | +1.46(+1.07%) |
Jun 30, 2022 | 135.51 | 137.10 | 135.28 | 136.37 | 1,417,498 | -0.40(-0.29%) |
Jun 29, 2022 | 137.67 | 138.11 | 136.51 | 136.77 | 1,163,269 | -0.42(-0.31%) |
Jun 28, 2022 | 139.12 | 139.94 | 136.68 | 137.19 | 1,366,206 | -1.00(-0.73%) |
Jun 27, 2022 | 137.59 | 138.85 | 137.38 | 138.20 | 1,077,435 | +1.10(+0.80%) |
Jun 24, 2022 | 135.37 | 137.10 | 135.04 | 137.10 | 926,903 | +2.79(+2.08%) |
Jun 23, 2022 | 134.57 | 135.15 | 132.88 | 134.31 | 1,560,697 | +0.45(+0.34%) |
Jun 22, 2022 | 132.16 | 135.40 | 132.16 | 133.86 | 1,417,928 | -0.75(-0.56%) |
Jun 21, 2022 | 131.92 | 135.13 | 131.92 | 134.61 | 1,437,550 | +4.36(+3.35%) |
Jun 17, 2022 | 131.83 | 132.76 | 129.62 | 130.25 | 1,832,175 | -1.81(-1.37%) |
Jun 16, 2022 | 132.78 | 133.25 | 131.17 | 132.06 | 1,528,947 | -3.47(-2.56%) |
Jun 15, 2022 | 136.07 | 136.92 | 133.47 | 135.53 | 2,260,793 | +0.11(+0.08%) |
Jun 14, 2022 | 136.81 | 137.30 | 134.30 | 135.42 | 1,866,983 | -0.68(-0.50%) |
Jun 13, 2022 | 137.91 | 138.34 | 135.53 | 136.10 | 1,733,080 | -4.86(-3.45%) |
Jun 10, 2022 | 141.65 | 142.36 | 140.66 | 140.96 | 1,159,177 | -2.24(-1.56%) |
Jun 09, 2022 | 145.69 | 146.45 | 143.17 | 143.20 | 975,023 | -3.59(-2.45%) |
Jun 08, 2022 | 147.69 | 148.16 | 146.50 | 146.79 | 1,156,209 | -1.38(-0.93%) |
Jun 07, 2022 | 145.13 | 148.24 | 144.99 | 148.17 | 1,511,794 | +2.35(+1.61%) |
Jun 06, 2022 | 146.55 | 146.81 | 145.38 | 145.82 | 1,106,850 | +0.14(+0.10%) |
Jun 03, 2022 | 145.22 | 146.47 | 145.22 | 145.68 | 1,430,052 | -0.63(-0.43%) |
Jun 02, 2022 | 145.60 | 146.39 | 143.72 | 146.31 | 1,732,061 | +0.67(+0.46%) |
Jun 01, 2022 | 146.88 | 147.08 | 144.36 | 145.64 | 7,100,471 | -0.41(-0.28%) |
May 31, 2022 | 147.76 | 147.92 | 145.85 | 146.05 | 1,325,706 | -1.89(-1.28%) |
May 27, 2022 | 144.79 | 147.96 | 144.73 | 147.94 | 1,091,412 | +3.87(+2.69%) |
May 26, 2022 | 139.92 | 144.68 | 139.92 | 144.07 | 885,866 | +4.23(+3.02%) |
May 25, 2022 | 137.16 | 140.56 | 137.11 | 139.84 | 784,388 | +2.15(+1.56%) |
May 24, 2022 | 138.12 | 138.37 | 135.45 | 137.69 | 947,496 | -2.43(-1.73%) |
May 23, 2022 | 138.02 | 140.48 | 137.26 | 140.12 | 967,696 | +3.08(+2.25%) |
May 20, 2022 | 139.21 | 139.32 | 133.27 | 137.04 | 1,203,611 | -0.29(-0.21%) |
May 19, 2022 | 135.94 | 139.16 | 135.87 | 137.33 | 1,384,643 | +0.09(+0.07%) |
May 18, 2022 | 141.45 | 141.75 | 136.61 | 137.24 | 721,353 | -6.64(-4.61%) |
May 17, 2022 | 142.88 | 144.00 | 141.48 | 143.88 | 768,157 | +3.35(+2.38%) |
May 16, 2022 | 141.44 | 142.33 | 140.10 | 140.53 | 1,717,806 | -1.83(-1.29%) |
May 13, 2022 | 139.68 | 143.30 | 139.66 | 142.36 | 1,434,755 | +5.09(+3.71%) |
May 12, 2022 | 135.32 | 139.08 | 134.17 | 137.27 | 3,044,985 | +0.16(+0.12%) |
May 11, 2022 | 139.82 | 142.65 | 136.86 | 137.11 | 2,531,177 | -3.36(-2.39%) |
May 10, 2022 | 142.11 | 143.26 | 138.14 | 140.47 | 2,826,574 | +0.84(+0.60%) |
May 09, 2022 | 143.75 | 144.46 | 138.88 | 139.63 | 2,000,467 | -7.02(-4.79%) |
May 06, 2022 | 147.31 | 148.41 | 144.09 | 146.65 | 1,649,806 | -1.67(-1.13%) |
May 05, 2022 | 153.29 | 153.57 | 146.56 | 148.32 | 946,460 | -6.65(-4.29%) |
May 04, 2022 | 150.35 | 155.31 | 147.93 | 154.97 | 1,292,467 | +4.93(+3.29%) |
May 03, 2022 | 148.94 | 150.96 | 148.69 | 150.04 | 1,090,105 | +1.15(+0.77%) |