Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 147.36 | 148.86 | 147.29 | 148.55 | 1,302,095 | +0.86(+0.58%) |
Jul 28, 2022 | 145.69 | 148.00 | 145.02 | 147.69 | 1,128,273 | +2.03(+1.39%) |
Jul 27, 2022 | 144.07 | 146.25 | 143.84 | 145.66 | 956,636 | +2.26(+1.58%) |
Jul 26, 2022 | 143.65 | 143.89 | 143.06 | 143.40 | 1,507,857 | -1.05(-0.72%) |
Jul 25, 2022 | 144.46 | 144.72 | 143.61 | 144.45 | 1,778,815 | +0.30(+0.21%) |
Jul 22, 2022 | 144.76 | 145.13 | 143.22 | 144.15 | 3,194,894 | -0.23(-0.16%) |
Jul 21, 2022 | 143.03 | 144.39 | 142.37 | 144.38 | 1,242,147 | +1.25(+0.87%) |
Jul 20, 2022 | 142.91 | 143.60 | 142.25 | 143.13 | 1,529,174 | +0.09(+0.06%) |
Jul 19, 2022 | 141.09 | 143.25 | 141.00 | 143.04 | 1,523,925 | +3.31(+2.37%) |
Jul 18, 2022 | 142.02 | 142.09 | 139.35 | 139.74 | 2,940,679 | -1.36(-0.96%) |
Jul 15, 2022 | 140.26 | 141.14 | 139.65 | 141.09 | 2,341,710 | +2.48(+1.79%) |
Jul 14, 2022 | 137.13 | 138.80 | 136.37 | 138.61 | 1,916,048 | -0.33(-0.24%) |
Jul 13, 2022 | 138.00 | 139.86 | 137.67 | 138.94 | 1,795,753 | -0.62(-0.44%) |
Jul 12, 2022 | 140.43 | 141.43 | 138.98 | 139.56 | 2,798,661 | -1.12(-0.80%) |
Jul 11, 2022 | 140.66 | 141.47 | 140.37 | 140.69 | 1,557,821 | -0.74(-0.52%) |
Jul 08, 2022 | 141.38 | 142.08 | 140.72 | 141.42 | 1,201,701 | -0.16(-0.11%) |
Jul 07, 2022 | 141.07 | 141.84 | 140.71 | 141.58 | 1,033,945 | +1.13(+0.81%) |
Jul 06, 2022 | 139.79 | 141.30 | 139.40 | 140.44 | 1,056,695 | +0.72(+0.51%) |
Jul 05, 2022 | 138.85 | 139.76 | 137.02 | 139.73 | 2,871,822 | -0.70(-0.50%) |
Jul 01, 2022 | 138.87 | 140.69 | 138.01 | 140.43 | 1,179,179 | +1.33(+0.96%) |
Jun 30, 2022 | 138.11 | 139.87 | 137.25 | 139.10 | 1,673,986 | -0.37(-0.26%) |
Jun 29, 2022 | 139.45 | 139.91 | 138.67 | 139.47 | 1,114,625 | +0.18(+0.13%) |
Jun 28, 2022 | 142.29 | 143.32 | 139.19 | 139.28 | 1,658,928 | -2.43(-1.72%) |
Jun 27, 2022 | 142.17 | 142.50 | 141.28 | 141.72 | 2,309,431 | -0.29(-0.20%) |
Jun 24, 2022 | 139.16 | 142.01 | 139.16 | 142.01 | 1,906,392 | +3.85(+2.79%) |
Jun 23, 2022 | 137.30 | 138.32 | 136.56 | 138.16 | 1,891,379 | +1.35(+0.99%) |
Jun 22, 2022 | 135.20 | 138.02 | 135.18 | 136.81 | 1,730,282 | +0.13(+0.10%) |
Jun 21, 2022 | 135.66 | 137.15 | 135.46 | 136.67 | 2,281,515 | +2.93(+2.19%) |
Jun 17, 2022 | 133.89 | 134.83 | 132.64 | 133.74 | 3,491,708 | -0.01(-0.01%) |
Jun 16, 2022 | 134.82 | 134.82 | 132.87 | 133.75 | 2,626,277 | -3.63(-2.64%) |
Jun 15, 2022 | 137.26 | 139.03 | 135.29 | 137.38 | 1,867,543 | +1.32(+0.97%) |
Jun 14, 2022 | 137.53 | 137.82 | 135.03 | 136.06 | 3,076,081 | -0.94(-0.68%) |
Jun 13, 2022 | 138.08 | 138.94 | 136.38 | 136.99 | 3,651,202 | -3.95(-2.80%) |
Jun 10, 2022 | 142.10 | 142.36 | 140.80 | 140.94 | 2,210,990 | -3.39(-2.35%) |
Jun 09, 2022 | 146.37 | 147.40 | 144.29 | 144.32 | 990,946 | -2.63(-1.79%) |
Jun 08, 2022 | 148.16 | 148.53 | 146.72 | 146.96 | 848,771 | -1.95(-1.31%) |
Jun 07, 2022 | 146.41 | 149.06 | 146.41 | 148.91 | 1,174,590 | +1.20(+0.81%) |
Jun 06, 2022 | 148.63 | 149.36 | 147.40 | 147.71 | 1,118,967 | +0.24(+0.16%) |
Jun 03, 2022 | 147.81 | 148.44 | 147.27 | 147.47 | 973,410 | -1.67(-1.12%) |
Jun 02, 2022 | 146.84 | 149.19 | 145.78 | 149.14 | 910,292 | +2.47(+1.68%) |
Jun 01, 2022 | 148.76 | 148.81 | 145.75 | 146.67 | 1,142,006 | -1.65(-1.11%) |
May 31, 2022 | 148.43 | 149.28 | 146.92 | 148.32 | 1,765,687 | -1.01(-0.68%) |
May 27, 2022 | 147.20 | 149.35 | 147.20 | 149.33 | 1,144,252 | +2.75(+1.88%) |
May 26, 2022 | 144.95 | 147.25 | 144.95 | 146.58 | 1,757,955 | +2.49(+1.73%) |
May 25, 2022 | 143.00 | 144.72 | 142.65 | 144.09 | 1,120,451 | +0.71(+0.50%) |
May 24, 2022 | 142.29 | 143.75 | 140.97 | 143.38 | 1,419,633 | +0.32(+0.22%) |
May 23, 2022 | 141.73 | 143.35 | 141.21 | 143.06 | 1,220,611 | +2.41(+1.71%) |
May 20, 2022 | 141.16 | 141.39 | 137.64 | 140.65 | 1,864,546 | +0.57(+0.41%) |
May 19, 2022 | 140.08 | 141.53 | 138.88 | 140.08 | 2,438,827 | -1.38(-0.97%) |
May 18, 2022 | 145.86 | 146.00 | 141.01 | 141.46 | 2,060,377 | -5.97(-4.05%) |
May 17, 2022 | 146.95 | 147.55 | 145.96 | 147.43 | 1,051,671 | +2.26(+1.55%) |
May 16, 2022 | 144.84 | 146.29 | 143.89 | 145.17 | 1,232,534 | -0.16(-0.11%) |
May 13, 2022 | 144.26 | 145.75 | 143.93 | 145.34 | 1,437,337 | +2.22(+1.55%) |
May 12, 2022 | 142.32 | 143.67 | 140.85 | 143.12 | 2,618,781 | +0.16(+0.11%) |
May 11, 2022 | 144.26 | 146.10 | 142.82 | 142.95 | 2,196,535 | -1.55(-1.08%) |
May 10, 2022 | 146.47 | 147.00 | 143.32 | 144.51 | 2,680,831 | -0.38(-0.26%) |
May 09, 2022 | 145.75 | 146.38 | 144.31 | 144.88 | 2,721,093 | -2.69(-1.82%) |
May 06, 2022 | 147.46 | 148.47 | 145.91 | 147.57 | 2,142,090 | -0.84(-0.57%) |
May 05, 2022 | 151.59 | 151.78 | 147.11 | 148.41 | 2,186,910 | -4.52(-2.96%) |
May 04, 2022 | 149.06 | 153.22 | 148.42 | 152.94 | 1,792,794 | +4.13(+2.77%) |
May 03, 2022 | 148.91 | 149.99 | 148.03 | 148.81 | 1,187,450 | +0.20(+0.14%) |