Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 138.67 | 141.28 | 137.52 | 140.87 | 5,645,474 | +1.34(+0.96%) |
Jul 28, 2022 | 139.30 | 140.28 | 137.28 | 139.53 | 5,809,117 | +0.78(+0.56%) |
Jul 27, 2022 | 135.96 | 140.19 | 135.45 | 138.76 | 9,800,322 | +6.89(+5.23%) |
Jul 26, 2022 | 131.65 | 132.63 | 129.74 | 131.86 | 5,609,043 | -0.64(-0.48%) |
Jul 25, 2022 | 130.21 | 133.42 | 130.21 | 132.50 | 4,149,434 | +2.05(+1.57%) |
Jul 22, 2022 | 129.67 | 132.96 | 129.19 | 130.46 | 5,402,074 | -0.70(-0.53%) |
Jul 21, 2022 | 132.41 | 134.16 | 128.51 | 131.15 | 6,568,220 | -4.19(-3.10%) |
Jul 20, 2022 | 135.95 | 136.38 | 133.65 | 135.35 | 5,313,015 | -0.07(-0.05%) |
Jul 19, 2022 | 134.03 | 135.83 | 133.49 | 135.42 | 4,273,115 | +3.00(+2.27%) |
Jul 18, 2022 | 135.92 | 136.68 | 132.04 | 132.41 | 4,405,404 | -2.86(-2.11%) |
Jul 15, 2022 | 134.11 | 135.33 | 133.16 | 135.27 | 4,114,400 | +1.68(+1.26%) |
Jul 14, 2022 | 131.76 | 135.02 | 130.83 | 133.59 | 5,160,904 | +0.73(+0.55%) |
Jul 13, 2022 | 130.85 | 134.24 | 130.44 | 132.86 | 3,170,272 | +0.47(+0.36%) |
Jul 12, 2022 | 132.65 | 134.05 | 132.00 | 132.38 | 2,972,511 | -0.29(-0.22%) |
Jul 11, 2022 | 133.64 | 134.25 | 132.35 | 132.67 | 2,973,049 | -0.97(-0.73%) |
Jul 08, 2022 | 134.18 | 134.18 | 132.60 | 133.65 | 3,382,494 | -0.60(-0.45%) |
Jul 07, 2022 | 134.82 | 135.63 | 133.98 | 134.25 | 3,721,919 | -0.66(-0.49%) |
Jul 06, 2022 | 136.23 | 136.68 | 133.88 | 134.91 | 3,424,673 | -0.55(-0.41%) |
Jul 05, 2022 | 134.57 | 135.77 | 131.93 | 135.46 | 3,205,764 | +0.74(+0.55%) |
Jul 01, 2022 | 132.37 | 135.68 | 130.96 | 134.72 | 3,603,551 | +2.23(+1.69%) |
Jun 30, 2022 | 131.57 | 133.68 | 130.72 | 132.48 | 4,459,005 | +0.17(+0.13%) |
Jun 29, 2022 | 131.16 | 132.92 | 130.47 | 132.32 | 2,816,191 | +1.32(+1.01%) |
Jun 28, 2022 | 135.00 | 136.34 | 130.76 | 131.00 | 4,327,216 | -3.46(-2.57%) |
Jun 27, 2022 | 133.36 | 135.06 | 133.02 | 134.45 | 3,832,714 | -0.53(-0.39%) |
Jun 24, 2022 | 134.00 | 135.32 | 132.01 | 134.99 | 6,556,738 | +1.12(+0.84%) |
Jun 23, 2022 | 132.74 | 134.77 | 132.49 | 133.86 | 4,555,552 | +2.73(+2.08%) |
Jun 22, 2022 | 128.29 | 133.02 | 127.05 | 131.13 | 4,972,135 | +1.48(+1.14%) |
Jun 21, 2022 | 127.48 | 130.35 | 127.04 | 129.66 | 5,437,135 | +4.02(+3.20%) |
Jun 17, 2022 | 123.09 | 127.13 | 123.09 | 125.64 | 8,571,976 | +3.26(+2.66%) |
Jun 16, 2022 | 122.93 | 123.64 | 119.90 | 122.38 | 6,744,590 | -2.20(-1.77%) |
Jun 15, 2022 | 124.38 | 126.15 | 122.56 | 124.59 | 5,492,979 | +1.59(+1.30%) |
Jun 14, 2022 | 123.22 | 125.10 | 121.23 | 122.99 | 5,002,380 | +0.28(+0.22%) |
Jun 13, 2022 | 126.86 | 126.95 | 122.39 | 122.72 | 5,114,653 | -5.80(-4.51%) |
Jun 10, 2022 | 129.21 | 129.94 | 127.41 | 128.51 | 3,733,271 | -2.47(-1.89%) |
Jun 09, 2022 | 132.41 | 134.02 | 130.90 | 130.99 | 3,091,643 | -2.16(-1.62%) |
Jun 08, 2022 | 136.16 | 136.16 | 132.49 | 133.14 | 3,821,077 | -3.33(-2.44%) |
Jun 07, 2022 | 134.72 | 136.71 | 133.92 | 136.47 | 3,355,386 | +1.40(+1.03%) |
Jun 06, 2022 | 135.88 | 136.86 | 134.42 | 135.07 | 3,212,470 | +0.55(+0.41%) |
Jun 03, 2022 | 133.69 | 135.06 | 133.10 | 134.52 | 4,444,227 | +0.80(+0.60%) |
Jun 02, 2022 | 133.54 | 133.88 | 131.39 | 133.72 | 3,762,274 | +1.22(+0.92%) |
Jun 01, 2022 | 131.67 | 133.28 | 129.63 | 132.50 | 3,831,797 | +1.25(+0.95%) |
May 31, 2022 | 131.36 | 132.12 | 130.34 | 131.25 | 5,238,139 | -0.81(-0.61%) |
May 27, 2022 | 131.15 | 132.23 | 130.87 | 132.06 | 3,345,383 | +1.35(+1.03%) |
May 26, 2022 | 129.98 | 132.33 | 129.65 | 130.71 | 4,129,105 | +1.28(+0.99%) |
May 25, 2022 | 127.54 | 129.86 | 126.96 | 129.43 | 3,234,375 | +2.19(+1.72%) |
May 24, 2022 | 127.46 | 128.01 | 124.97 | 127.25 | 4,100,724 | -0.66(-0.52%) |
May 23, 2022 | 125.40 | 128.11 | 124.69 | 127.91 | 4,197,815 | +3.79(+3.05%) |
May 20, 2022 | 125.08 | 125.17 | 121.93 | 124.11 | 4,414,812 | +0.16(+0.13%) |
May 19, 2022 | 123.61 | 125.37 | 122.23 | 123.96 | 4,306,064 | +0.63(+0.51%) |
May 18, 2022 | 126.02 | 126.41 | 122.72 | 123.33 | 3,843,614 | -3.33(-2.63%) |
May 17, 2022 | 126.04 | 127.36 | 124.81 | 126.65 | 3,945,172 | +2.04(+1.64%) |
May 16, 2022 | 124.43 | 127.14 | 124.11 | 124.62 | 3,290,093 | +0.22(+0.17%) |
May 13, 2022 | 122.38 | 125.48 | 122.25 | 124.40 | 3,951,412 | +2.27(+1.85%) |
May 12, 2022 | 121.44 | 122.54 | 119.78 | 122.13 | 4,529,774 | +0.74(+0.61%) |
May 11, 2022 | 120.13 | 124.58 | 119.64 | 121.40 | 7,514,271 | +0.28(+0.23%) |
May 10, 2022 | 122.17 | 124.47 | 119.68 | 121.12 | 5,172,449 | +1.25(+1.04%) |
May 09, 2022 | 123.74 | 124.07 | 119.05 | 119.87 | 7,045,296 | -4.99(-4.00%) |
May 06, 2022 | 126.30 | 127.51 | 123.17 | 124.86 | 4,774,913 | -2.72(-2.13%) |
May 05, 2022 | 128.69 | 129.49 | 125.61 | 127.58 | 5,015,542 | -2.77(-2.12%) |
May 04, 2022 | 124.46 | 130.46 | 123.45 | 130.35 | 6,056,098 | +6.03(+4.85%) |
May 03, 2022 | 125.33 | 125.59 | 122.71 | 124.32 | 5,401,627 | -0.15(-0.12%) |