Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 135.22 | 136.25 | 132.16 | 132.81 | 19,615,126 | -8.75(-6.18%) |
Jul 28, 2022 | 139.73 | 142.09 | 138.72 | 141.56 | 7,439,604 | +2.31(+1.66%) |
Jul 27, 2022 | 137.57 | 139.79 | 137.23 | 139.25 | 5,759,482 | +1.31(+0.95%) |
Jul 26, 2022 | 136.43 | 138.15 | 135.49 | 137.94 | 5,622,372 | +0.27(+0.19%) |
Jul 25, 2022 | 136.53 | 138.08 | 136.28 | 137.67 | 5,502,988 | +0.93(+0.68%) |
Jul 22, 2022 | 134.58 | 136.89 | 134.50 | 136.75 | 5,535,713 | +2.15(+1.60%) |
Jul 21, 2022 | 134.43 | 135.16 | 132.85 | 134.59 | 8,691,476 | +0.13(+0.10%) |
Jul 20, 2022 | 136.79 | 137.00 | 133.60 | 134.47 | 9,089,622 | -2.37(-1.73%) |
Jul 19, 2022 | 137.34 | 137.75 | 136.45 | 136.83 | 6,256,093 | +0.69(+0.51%) |
Jul 18, 2022 | 137.69 | 137.83 | 136.00 | 136.14 | 6,365,883 | -1.67(-1.21%) |
Jul 15, 2022 | 138.07 | 138.41 | 136.89 | 137.81 | 6,594,621 | -0.19(-0.14%) |
Jul 14, 2022 | 136.57 | 138.25 | 136.29 | 138.00 | 5,123,443 | -0.41(-0.30%) |
Jul 13, 2022 | 137.18 | 139.61 | 136.99 | 138.41 | 5,342,783 | +0.90(+0.66%) |
Jul 12, 2022 | 138.56 | 139.57 | 137.15 | 137.51 | 5,478,551 | -1.23(-0.88%) |
Jul 11, 2022 | 137.89 | 139.25 | 137.44 | 138.73 | 5,772,100 | +0.97(+0.70%) |
Jul 08, 2022 | 138.68 | 139.46 | 137.34 | 137.76 | 4,521,628 | -0.93(-0.67%) |
Jul 07, 2022 | 138.02 | 138.87 | 137.36 | 138.69 | 6,972,295 | -0.05(-0.03%) |
Jul 06, 2022 | 138.23 | 140.11 | 137.72 | 138.74 | 5,774,234 | +1.28(+0.93%) |
Jul 05, 2022 | 137.34 | 138.79 | 135.41 | 137.46 | 6,067,531 | -1.34(-0.96%) |
Jul 01, 2022 | 137.02 | 138.93 | 136.22 | 138.80 | 6,356,883 | +2.20(+1.61%) |
Jun 30, 2022 | 134.60 | 137.21 | 134.16 | 136.59 | 7,814,795 | +1.51(+1.12%) |
Jun 29, 2022 | 134.51 | 135.71 | 134.09 | 135.08 | 5,447,058 | +1.22(+0.91%) |
Jun 28, 2022 | 136.36 | 136.88 | 133.54 | 133.87 | 6,421,648 | -2.21(-1.63%) |
Jun 27, 2022 | 136.91 | 137.52 | 135.57 | 136.08 | 5,914,492 | -1.05(-0.76%) |
Jun 24, 2022 | 136.98 | 137.97 | 135.96 | 137.13 | 20,465,336 | +1.95(+1.44%) |
Jun 23, 2022 | 132.09 | 135.34 | 131.95 | 135.18 | 6,757,235 | +3.61(+2.74%) |
Jun 22, 2022 | 128.89 | 132.70 | 128.88 | 131.57 | 8,815,691 | +2.02(+1.56%) |
Jun 21, 2022 | 127.88 | 130.14 | 126.75 | 129.55 | 9,506,505 | +3.81(+3.03%) |
Jun 17, 2022 | 125.93 | 127.54 | 124.85 | 125.74 | 18,014,884 | -0.91(-0.72%) |
Jun 16, 2022 | 124.47 | 128.31 | 124.06 | 126.65 | 10,192,929 | +0.77(+0.61%) |
Jun 15, 2022 | 127.71 | 128.15 | 123.02 | 125.88 | 12,818,958 | -1.26(-0.99%) |
Jun 14, 2022 | 130.63 | 130.69 | 125.91 | 127.14 | 10,505,659 | -4.09(-3.12%) |
Jun 13, 2022 | 132.52 | 133.46 | 130.74 | 131.24 | 8,999,187 | -3.61(-2.68%) |
Jun 10, 2022 | 133.84 | 135.99 | 132.47 | 134.85 | 6,981,455 | -0.51(-0.38%) |
Jun 09, 2022 | 138.13 | 139.54 | 135.22 | 135.36 | 4,870,303 | -2.49(-1.81%) |
Jun 08, 2022 | 138.98 | 139.10 | 137.73 | 137.85 | 4,599,511 | -1.74(-1.25%) |
Jun 07, 2022 | 136.48 | 139.81 | 136.25 | 139.59 | 5,177,714 | +1.54(+1.11%) |
Jun 06, 2022 | 140.00 | 140.25 | 137.35 | 138.05 | 5,000,159 | -0.54(-0.39%) |
Jun 03, 2022 | 139.04 | 139.84 | 137.86 | 138.59 | 4,969,388 | -1.25(-0.90%) |
Jun 02, 2022 | 138.66 | 139.89 | 135.49 | 139.84 | 6,821,402 | +1.49(+1.08%) |
Jun 01, 2022 | 140.59 | 140.71 | 137.47 | 138.35 | 7,406,595 | -2.13(-1.51%) |
May 31, 2022 | 139.92 | 141.53 | 138.85 | 140.48 | 13,070,941 | -0.80(-0.56%) |
May 27, 2022 | 139.62 | 141.28 | 139.29 | 141.28 | 6,346,449 | +2.13(+1.53%) |
May 26, 2022 | 139.15 | 140.00 | 137.78 | 139.15 | 6,002,635 | +1.21(+0.87%) |
May 25, 2022 | 139.75 | 139.78 | 136.32 | 137.94 | 8,650,373 | -2.30(-1.64%) |
May 24, 2022 | 137.64 | 140.54 | 137.57 | 140.24 | 7,586,189 | +2.45(+1.78%) |
May 23, 2022 | 135.69 | 138.34 | 134.97 | 137.79 | 7,510,730 | +3.10(+2.30%) |
May 20, 2022 | 135.04 | 135.32 | 132.22 | 134.69 | 8,183,057 | +0.08(+0.06%) |
May 19, 2022 | 136.23 | 136.24 | 133.56 | 134.61 | 10,204,175 | -3.17(-2.30%) |
May 18, 2022 | 146.93 | 147.01 | 137.31 | 137.78 | 10,179,153 | -9.16(-6.23%) |
May 17, 2022 | 147.37 | 148.91 | 145.41 | 146.94 | 6,855,163 | -0.42(-0.28%) |
May 16, 2022 | 145.79 | 148.10 | 144.42 | 147.36 | 6,285,251 | +1.43(+0.98%) |
May 13, 2022 | 144.94 | 146.04 | 142.89 | 145.93 | 5,974,536 | +1.55(+1.07%) |
May 12, 2022 | 145.84 | 145.92 | 142.38 | 144.38 | 10,105,410 | -0.59(-0.41%) |
May 11, 2022 | 146.32 | 148.10 | 144.74 | 144.97 | 8,097,268 | -2.07(-1.41%) |
May 10, 2022 | 147.77 | 148.78 | 146.24 | 147.04 | 7,839,608 | -0.78(-0.53%) |
May 09, 2022 | 146.25 | 148.91 | 145.11 | 147.82 | 9,001,092 | -0.37(-0.25%) |
May 06, 2022 | 147.03 | 148.42 | 146.17 | 148.19 | 7,689,589 | +1.46(+1.00%) |
May 05, 2022 | 148.48 | 149.42 | 145.48 | 146.73 | 8,648,383 | -2.76(-1.84%) |
May 04, 2022 | 148.03 | 149.67 | 147.39 | 149.49 | 8,180,092 | +1.09(+0.74%) |
May 03, 2022 | 150.30 | 151.03 | 147.25 | 148.39 | 10,886,519 | -2.06(-1.37%) |