Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 137.82 | 138.50 | 134.08 | 138.26 | 12,329,198 | -1.33(-0.95%) |
Jul 28, 2022 | 142.76 | 142.96 | 136.30 | 139.59 | 17,879,904 | -6.64(-4.54%) |
Jul 27, 2022 | 144.42 | 147.54 | 143.49 | 146.23 | 13,453,655 | +3.29(+2.30%) |
Jul 26, 2022 | 145.47 | 145.54 | 142.79 | 142.94 | 6,228,696 | -3.13(-2.14%) |
Jul 25, 2022 | 145.64 | 146.82 | 144.56 | 146.07 | 5,163,465 | -0.43(-0.29%) |
Jul 22, 2022 | 148.36 | 149.32 | 145.21 | 146.50 | 7,554,256 | -2.06(-1.39%) |
Jul 21, 2022 | 145.71 | 148.61 | 143.57 | 148.55 | 8,453,071 | +3.96(+2.74%) |
Jul 20, 2022 | 140.52 | 145.19 | 139.75 | 144.60 | 8,934,431 | +4.14(+2.95%) |
Jul 19, 2022 | 137.38 | 141.51 | 136.46 | 140.46 | 10,236,562 | +5.41(+4.01%) |
Jul 18, 2022 | 139.13 | 139.57 | 134.22 | 135.05 | 8,240,447 | -2.55(-1.86%) |
Jul 15, 2022 | 137.02 | 138.66 | 135.37 | 137.60 | 12,464,733 | +2.35(+1.74%) |
Jul 14, 2022 | 128.62 | 135.68 | 127.58 | 135.25 | 11,240,124 | +5.97(+4.62%) |
Jul 13, 2022 | 124.43 | 130.37 | 124.40 | 129.28 | 7,555,261 | +2.56(+2.02%) |
Jul 12, 2022 | 127.47 | 129.01 | 125.78 | 126.72 | 6,285,021 | +0.68(+0.54%) |
Jul 11, 2022 | 127.33 | 128.29 | 125.17 | 126.04 | 6,187,027 | -3.59(-2.77%) |
Jul 08, 2022 | 126.31 | 130.00 | 125.45 | 129.63 | 8,805,941 | +1.53(+1.20%) |
Jul 07, 2022 | 124.53 | 128.40 | 124.15 | 128.10 | 9,861,498 | +7.00(+5.78%) |
Jul 06, 2022 | 120.15 | 122.22 | 119.19 | 121.10 | 6,334,679 | +1.17(+0.98%) |
Jul 05, 2022 | 115.42 | 120.26 | 114.72 | 119.93 | 8,514,009 | +2.19(+1.86%) |
Jul 01, 2022 | 119.86 | 120.82 | 116.38 | 117.74 | 8,059,057 | -4.01(-3.30%) |
Jun 30, 2022 | 121.63 | 123.99 | 119.45 | 121.75 | 9,736,828 | -2.37(-1.91%) |
Jun 29, 2022 | 123.98 | 125.40 | 120.95 | 124.13 | 10,462,730 | -1.31(-1.04%) |
Jun 28, 2022 | 123.70 | 130.05 | 120.67 | 125.43 | 28,439,216 | +4.21(+3.48%) |
Jun 27, 2022 | 120.28 | 123.94 | 119.56 | 121.22 | 10,430,247 | +1.98(+1.66%) |
Jun 24, 2022 | 116.64 | 119.49 | 116.05 | 119.24 | 8,527,708 | +4.78(+4.17%) |
Jun 23, 2022 | 117.00 | 117.17 | 112.68 | 114.46 | 8,290,443 | -1.97(-1.69%) |
Jun 22, 2022 | 116.09 | 117.86 | 114.72 | 116.43 | 9,529,179 | -2.13(-1.79%) |
Jun 21, 2022 | 117.97 | 120.21 | 117.92 | 118.56 | 9,668,282 | +3.24(+2.81%) |
Jun 17, 2022 | 115.73 | 117.07 | 112.81 | 115.32 | 18,129,182 | +0.16(+0.14%) |
Jun 16, 2022 | 120.34 | 120.71 | 113.45 | 115.16 | 17,227,422 | -9.73(-7.79%) |
Jun 15, 2022 | 125.50 | 127.03 | 122.20 | 124.89 | 8,245,344 | +0.73(+0.59%) |
Jun 14, 2022 | 124.11 | 125.75 | 122.78 | 124.15 | 7,125,972 | +1.52(+1.24%) |
Jun 13, 2022 | 124.47 | 125.19 | 120.67 | 122.63 | 12,925,002 | -4.33(-3.41%) |
Jun 10, 2022 | 128.43 | 129.68 | 126.21 | 126.96 | 8,970,255 | -3.34(-2.57%) |
Jun 09, 2022 | 131.31 | 133.86 | 130.28 | 130.30 | 7,501,764 | -2.15(-1.62%) |
Jun 08, 2022 | 134.15 | 135.12 | 131.01 | 132.45 | 7,104,659 | -2.79(-2.06%) |
Jun 07, 2022 | 132.61 | 135.49 | 132.00 | 135.24 | 6,359,510 | +1.38(+1.03%) |
Jun 06, 2022 | 138.16 | 138.18 | 133.36 | 133.86 | 7,592,891 | -0.74(-0.55%) |
Jun 03, 2022 | 135.52 | 136.72 | 134.02 | 134.60 | 7,825,693 | -4.75(-3.41%) |
Jun 02, 2022 | 133.69 | 139.40 | 133.15 | 139.35 | 10,058,717 | +5.89(+4.41%) |
Jun 01, 2022 | 135.87 | 137.16 | 131.69 | 133.46 | 8,933,583 | -2.34(-1.72%) |
May 31, 2022 | 132.26 | 136.50 | 130.31 | 135.79 | 16,872,720 | +3.28(+2.48%) |
May 27, 2022 | 129.04 | 132.87 | 129.04 | 132.51 | 9,683,010 | +4.67(+3.65%) |
May 26, 2022 | 123.27 | 128.95 | 123.12 | 127.85 | 8,365,028 | +3.42(+2.75%) |
May 25, 2022 | 121.17 | 125.22 | 120.65 | 124.42 | 10,298,753 | +2.56(+2.10%) |
May 24, 2022 | 123.58 | 123.58 | 119.51 | 121.86 | 9,654,446 | -3.40(-2.72%) |
May 23, 2022 | 123.21 | 125.56 | 121.50 | 125.27 | 10,574,150 | +0.45(+0.36%) |
May 20, 2022 | 125.99 | 126.38 | 119.33 | 124.81 | 11,953,919 | +1.02(+0.82%) |
May 19, 2022 | 123.68 | 126.47 | 122.77 | 123.80 | 8,877,888 | +0.11(+0.09%) |
May 18, 2022 | 129.73 | 130.16 | 123.14 | 123.68 | 12,641,828 | -8.76(-6.61%) |
May 17, 2022 | 130.13 | 132.74 | 129.61 | 132.44 | 9,604,772 | +5.48(+4.32%) |
May 16, 2022 | 127.03 | 128.93 | 125.15 | 126.97 | 6,726,107 | -0.97(-0.76%) |
May 13, 2022 | 127.33 | 128.94 | 125.63 | 127.93 | 9,788,366 | +3.00(+2.40%) |
May 12, 2022 | 124.21 | 126.16 | 121.19 | 124.94 | 11,332,063 | -0.50(-0.40%) |
May 11, 2022 | 128.03 | 131.12 | 125.05 | 125.44 | 12,158,153 | -4.28(-3.30%) |
May 10, 2022 | 132.26 | 132.55 | 127.65 | 129.72 | 9,326,369 | +1.79(+1.40%) |
May 09, 2022 | 130.83 | 132.84 | 127.11 | 127.92 | 12,333,811 | -5.37(-4.03%) |
May 06, 2022 | 133.92 | 136.63 | 130.73 | 133.29 | 10,631,989 | -1.01(-0.75%) |
May 05, 2022 | 139.36 | 139.36 | 131.96 | 134.29 | 15,356,329 | -7.03(-4.97%) |
May 04, 2022 | 137.08 | 141.75 | 133.07 | 141.32 | 11,638,624 | +4.54(+3.32%) |
May 03, 2022 | 137.21 | 138.13 | 135.36 | 136.78 | 7,961,184 | -0.96(-0.70%) |