Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 146.56 | 148.38 | 146.50 | 148.05 | 1,858,380 | +1.31(+0.89%) |
Jul 28, 2022 | 145.61 | 146.85 | 144.13 | 146.74 | 3,756,415 | +1.42(+0.98%) |
Jul 27, 2022 | 143.60 | 145.85 | 143.16 | 145.32 | 1,603,714 | +2.41(+1.69%) |
Jul 26, 2022 | 143.41 | 143.73 | 142.62 | 142.91 | 1,995,039 | -1.00(-0.69%) |
Jul 25, 2022 | 143.55 | 144.19 | 142.95 | 143.90 | 2,095,610 | +0.63(+0.44%) |
Jul 22, 2022 | 144.18 | 144.71 | 142.38 | 143.27 | 1,633,182 | -0.88(-0.61%) |
Jul 21, 2022 | 142.78 | 144.17 | 142.02 | 144.15 | 2,380,720 | +0.80(+0.55%) |
Jul 20, 2022 | 142.76 | 143.75 | 142.19 | 143.35 | 1,985,721 | +0.49(+0.34%) |
Jul 19, 2022 | 140.57 | 143.10 | 140.57 | 142.87 | 1,769,532 | +3.63(+2.61%) |
Jul 18, 2022 | 141.04 | 141.45 | 138.81 | 139.24 | 3,024,745 | -0.68(-0.49%) |
Jul 15, 2022 | 138.76 | 139.96 | 137.85 | 139.91 | 2,522,756 | +2.90(+2.12%) |
Jul 14, 2022 | 136.14 | 137.19 | 135.30 | 137.01 | 2,695,427 | -1.41(-1.02%) |
Jul 13, 2022 | 137.80 | 139.37 | 137.08 | 138.42 | 2,744,523 | -0.85(-0.61%) |
Jul 12, 2022 | 139.47 | 140.81 | 138.72 | 139.27 | 2,306,040 | -0.73(-0.52%) |
Jul 11, 2022 | 140.19 | 140.74 | 139.74 | 140.00 | 2,045,494 | -1.15(-0.81%) |
Jul 08, 2022 | 141.33 | 142.02 | 140.46 | 141.15 | 2,127,321 | -0.35(-0.25%) |
Jul 07, 2022 | 140.67 | 141.82 | 140.62 | 141.51 | 2,262,570 | +1.83(+1.31%) |
Jul 06, 2022 | 139.68 | 140.57 | 138.51 | 139.68 | 2,552,657 | -0.12(-0.09%) |
Jul 05, 2022 | 138.67 | 139.80 | 136.84 | 139.80 | 3,430,608 | -0.82(-0.59%) |
Jul 01, 2022 | 138.81 | 140.90 | 137.74 | 140.62 | 2,170,420 | +1.73(+1.25%) |
Jun 30, 2022 | 138.21 | 140.00 | 137.39 | 138.89 | 6,315,084 | -0.96(-0.69%) |
Jun 29, 2022 | 140.83 | 141.00 | 139.22 | 139.85 | 3,310,579 | -0.65(-0.46%) |
Jun 28, 2022 | 143.16 | 144.30 | 140.42 | 140.50 | 3,885,050 | -1.81(-1.27%) |
Jun 27, 2022 | 142.63 | 143.04 | 141.75 | 142.31 | 2,800,814 | +0.02(+0.01%) |
Jun 24, 2022 | 139.71 | 142.41 | 139.49 | 142.29 | 5,392,033 | +3.73(+2.69%) |
Jun 23, 2022 | 138.44 | 139.04 | 136.91 | 138.56 | 3,524,657 | +0.59(+0.42%) |
Jun 22, 2022 | 136.33 | 139.31 | 136.33 | 137.98 | 2,827,171 | -0.23(-0.17%) |
Jun 21, 2022 | 137.20 | 138.77 | 136.94 | 138.21 | 4,446,769 | +3.13(+2.32%) |
Jun 17, 2022 | 135.65 | 136.75 | 134.09 | 135.08 | 3,269,442 | -0.48(-0.35%) |
Jun 16, 2022 | 136.86 | 136.88 | 134.69 | 135.56 | 3,584,705 | -3.99(-2.86%) |
Jun 15, 2022 | 139.75 | 141.22 | 137.43 | 139.55 | 3,015,207 | +1.05(+0.76%) |
Jun 14, 2022 | 140.13 | 140.59 | 137.39 | 138.50 | 3,788,308 | -0.99(-0.71%) |
Jun 13, 2022 | 141.41 | 141.96 | 138.77 | 139.48 | 4,541,350 | -5.20(-3.60%) |
Jun 10, 2022 | 145.91 | 146.13 | 144.55 | 144.69 | 4,417,333 | -3.37(-2.28%) |
Jun 09, 2022 | 150.79 | 151.21 | 148.03 | 148.06 | 2,190,814 | -3.34(-2.21%) |
Jun 08, 2022 | 152.60 | 152.94 | 151.05 | 151.40 | 1,822,949 | -1.97(-1.29%) |
Jun 07, 2022 | 150.72 | 153.46 | 150.71 | 153.37 | 1,728,989 | +1.67(+1.10%) |
Jun 06, 2022 | 152.54 | 152.98 | 151.44 | 151.70 | 2,431,686 | +0.31(+0.20%) |
Jun 03, 2022 | 151.80 | 152.33 | 151.13 | 151.40 | 2,236,942 | -1.45(-0.95%) |
Jun 02, 2022 | 151.18 | 152.88 | 149.79 | 152.85 | 2,178,768 | +1.77(+1.17%) |
Jun 01, 2022 | 152.97 | 153.16 | 149.77 | 151.07 | 3,048,063 | -1.14(-0.75%) |
May 31, 2022 | 152.48 | 153.44 | 151.60 | 152.22 | 4,737,111 | -1.30(-0.85%) |
May 27, 2022 | 151.06 | 153.52 | 151.02 | 153.52 | 1,700,371 | +2.74(+1.82%) |
May 26, 2022 | 149.45 | 151.41 | 149.45 | 150.78 | 1,970,269 | +2.19(+1.48%) |
May 25, 2022 | 147.12 | 149.10 | 146.97 | 148.58 | 2,080,695 | +1.02(+0.69%) |
May 24, 2022 | 146.53 | 147.84 | 144.84 | 147.56 | 2,490,549 | +0.15(+0.10%) |
May 23, 2022 | 146.35 | 147.91 | 145.65 | 147.41 | 3,204,411 | +2.57(+1.77%) |
May 20, 2022 | 145.60 | 145.89 | 141.97 | 144.84 | 3,092,648 | +0.38(+0.26%) |
May 19, 2022 | 143.74 | 145.85 | 143.36 | 144.46 | 4,732,989 | -0.88(-0.60%) |
May 18, 2022 | 149.12 | 149.18 | 144.83 | 145.34 | 2,741,376 | -4.85(-3.23%) |
May 17, 2022 | 149.38 | 150.27 | 148.68 | 150.19 | 2,854,457 | +2.55(+1.73%) |
May 16, 2022 | 147.21 | 148.73 | 146.52 | 147.64 | 2,886,797 | +0.11(+0.08%) |
May 13, 2022 | 146.24 | 148.04 | 146.12 | 147.53 | 5,414,107 | +2.53(+1.74%) |
May 12, 2022 | 144.20 | 145.56 | 142.71 | 145.00 | 4,199,777 | +0.21(+0.15%) |
May 11, 2022 | 145.85 | 148.39 | 144.65 | 144.79 | 5,298,785 | -0.90(-0.62%) |
May 10, 2022 | 147.72 | 148.22 | 144.14 | 145.68 | 4,515,508 | -0.46(-0.31%) |
May 09, 2022 | 148.37 | 148.72 | 145.61 | 146.14 | 3,561,908 | -4.20(-2.79%) |
May 06, 2022 | 150.08 | 150.83 | 148.29 | 150.34 | 3,428,240 | -0.43(-0.28%) |
May 05, 2022 | 153.52 | 153.75 | 149.42 | 150.77 | 3,384,743 | -3.81(-2.46%) |
May 04, 2022 | 150.79 | 154.85 | 150.25 | 154.58 | 3,086,325 | +3.96(+2.63%) |
May 03, 2022 | 149.73 | 151.70 | 149.44 | 150.62 | 3,053,080 | +1.29(+0.86%) |