Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 147.13 | 148.97 | 147.08 | 148.64 | 1,851,052 | +1.32(+0.89%) |
Jul 28, 2022 | 146.18 | 147.43 | 144.70 | 147.32 | 3,741,602 | +1.42(+0.98%) |
Jul 27, 2022 | 144.17 | 146.42 | 143.73 | 145.89 | 1,597,390 | +2.42(+1.69%) |
Jul 26, 2022 | 143.98 | 144.30 | 143.18 | 143.47 | 1,987,171 | -1.00(-0.69%) |
Jul 25, 2022 | 144.12 | 144.76 | 143.52 | 144.47 | 2,087,346 | +0.63(+0.44%) |
Jul 22, 2022 | 144.75 | 145.28 | 142.94 | 143.84 | 1,626,742 | -0.88(-0.61%) |
Jul 21, 2022 | 143.34 | 144.74 | 142.58 | 144.72 | 2,371,332 | +0.80(+0.56%) |
Jul 20, 2022 | 143.33 | 144.32 | 142.75 | 143.92 | 1,977,890 | +0.49(+0.34%) |
Jul 19, 2022 | 141.12 | 143.66 | 141.12 | 143.43 | 1,762,554 | +3.65(+2.61%) |
Jul 18, 2022 | 141.59 | 142.01 | 139.36 | 139.79 | 3,012,817 | -0.68(-0.49%) |
Jul 15, 2022 | 139.31 | 140.52 | 138.39 | 140.47 | 2,512,807 | +2.91(+2.12%) |
Jul 14, 2022 | 136.68 | 137.74 | 135.83 | 137.56 | 2,684,798 | -1.41(-1.02%) |
Jul 13, 2022 | 138.34 | 139.92 | 137.62 | 138.97 | 2,733,700 | -0.86(-0.61%) |
Jul 12, 2022 | 140.02 | 141.36 | 139.27 | 139.82 | 2,296,946 | -0.73(-0.52%) |
Jul 11, 2022 | 140.75 | 141.30 | 140.30 | 140.56 | 2,037,427 | -1.15(-0.81%) |
Jul 08, 2022 | 141.89 | 142.59 | 141.02 | 141.71 | 2,118,932 | -0.36(-0.25%) |
Jul 07, 2022 | 141.23 | 142.38 | 141.17 | 142.07 | 2,253,648 | +1.84(+1.31%) |
Jul 06, 2022 | 140.23 | 141.12 | 139.06 | 140.23 | 2,542,590 | -0.12(-0.09%) |
Jul 05, 2022 | 139.22 | 140.35 | 137.38 | 140.35 | 3,417,079 | -0.83(-0.59%) |
Jul 01, 2022 | 139.36 | 141.46 | 138.29 | 141.18 | 2,161,861 | +1.74(+1.25%) |
Jun 30, 2022 | 138.76 | 140.56 | 137.93 | 139.44 | 6,290,180 | -0.96(-0.69%) |
Jun 29, 2022 | 141.38 | 141.56 | 139.77 | 140.40 | 3,297,524 | -0.65(-0.46%) |
Jun 28, 2022 | 143.73 | 144.88 | 140.98 | 141.06 | 3,869,729 | -1.82(-1.27%) |
Jun 27, 2022 | 143.19 | 143.60 | 142.32 | 142.87 | 2,789,769 | +0.02(+0.01%) |
Jun 24, 2022 | 140.26 | 142.97 | 140.05 | 142.85 | 5,370,770 | +3.74(+2.69%) |
Jun 23, 2022 | 138.99 | 139.59 | 137.45 | 139.11 | 3,510,758 | +0.59(+0.42%) |
Jun 22, 2022 | 136.87 | 139.86 | 136.87 | 138.53 | 2,816,022 | -0.23(-0.17%) |
Jun 21, 2022 | 137.75 | 139.31 | 137.48 | 138.76 | 4,429,234 | +3.15(+2.32%) |
Jun 17, 2022 | 136.19 | 137.29 | 134.62 | 135.61 | 3,256,549 | -0.48(-0.35%) |
Jun 16, 2022 | 137.40 | 137.43 | 135.23 | 136.09 | 3,570,569 | -4.01(-2.86%) |
Jun 15, 2022 | 140.31 | 141.78 | 137.98 | 140.10 | 3,003,317 | +1.06(+0.76%) |
Jun 14, 2022 | 140.68 | 141.14 | 137.93 | 139.05 | 3,773,369 | -0.99(-0.71%) |
Jun 13, 2022 | 141.97 | 142.52 | 139.31 | 140.04 | 4,523,441 | -5.22(-3.59%) |
Jun 10, 2022 | 146.49 | 146.71 | 145.12 | 145.26 | 4,399,913 | -3.39(-2.28%) |
Jun 09, 2022 | 151.39 | 151.81 | 148.62 | 148.65 | 2,182,175 | -3.35(-2.21%) |
Jun 08, 2022 | 153.21 | 153.54 | 151.64 | 152.00 | 1,815,761 | -1.98(-1.29%) |
Jun 07, 2022 | 151.32 | 154.07 | 151.31 | 153.98 | 1,722,170 | +1.68(+1.10%) |
Jun 06, 2022 | 153.15 | 153.59 | 152.04 | 152.31 | 2,422,097 | +0.31(+0.20%) |
Jun 03, 2022 | 152.40 | 152.94 | 151.73 | 152.00 | 2,228,121 | -1.46(-0.95%) |
Jun 02, 2022 | 151.78 | 153.48 | 150.38 | 153.45 | 2,170,176 | +1.78(+1.17%) |
Jun 01, 2022 | 153.58 | 153.76 | 150.36 | 151.67 | 3,036,043 | -1.15(-0.75%) |
May 31, 2022 | 153.08 | 154.04 | 152.20 | 152.82 | 4,718,431 | -1.30(-0.85%) |
May 27, 2022 | 151.65 | 154.12 | 151.62 | 154.12 | 1,693,666 | +2.75(+1.82%) |
May 26, 2022 | 150.04 | 152.01 | 150.04 | 151.38 | 1,962,500 | +2.20(+1.48%) |
May 25, 2022 | 147.71 | 149.69 | 147.55 | 149.17 | 2,072,490 | +1.03(+0.69%) |
May 24, 2022 | 147.11 | 148.43 | 145.42 | 148.15 | 2,480,727 | +0.15(+0.10%) |
May 23, 2022 | 146.93 | 148.49 | 146.22 | 147.99 | 3,191,774 | +2.58(+1.77%) |
May 20, 2022 | 146.17 | 146.47 | 142.53 | 145.42 | 3,080,453 | +0.38(+0.26%) |
May 19, 2022 | 144.31 | 146.43 | 143.92 | 145.03 | 4,714,325 | -0.88(-0.60%) |
May 18, 2022 | 149.71 | 149.77 | 145.41 | 145.91 | 2,730,566 | -4.87(-3.23%) |
May 17, 2022 | 149.97 | 150.87 | 149.27 | 150.78 | 2,843,201 | +2.56(+1.73%) |
May 16, 2022 | 147.79 | 149.32 | 147.10 | 148.22 | 2,875,413 | +0.11(+0.08%) |
May 13, 2022 | 146.82 | 148.63 | 146.70 | 148.11 | 5,392,757 | +2.54(+1.74%) |
May 12, 2022 | 144.78 | 146.14 | 143.27 | 145.57 | 4,183,216 | +0.21(+0.14%) |
May 11, 2022 | 146.42 | 148.98 | 145.23 | 145.36 | 5,277,890 | -0.90(-0.62%) |
May 10, 2022 | 148.31 | 148.81 | 144.71 | 146.26 | 4,497,701 | -0.46(-0.31%) |
May 09, 2022 | 148.95 | 149.31 | 146.18 | 146.72 | 3,547,862 | -4.22(-2.79%) |
May 06, 2022 | 150.68 | 151.42 | 148.88 | 150.94 | 3,414,721 | -0.43(-0.28%) |
May 05, 2022 | 154.12 | 154.35 | 150.01 | 151.37 | 3,371,395 | -3.82(-2.46%) |
May 04, 2022 | 151.38 | 155.47 | 150.85 | 155.19 | 3,074,154 | +3.97(+2.63%) |
May 03, 2022 | 150.32 | 152.31 | 150.03 | 151.21 | 3,041,040 | +1.29(+0.86%) |