Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 133.40 | 133.82 | 131.91 | 133.02 | 1,418,474 | +0.43(+0.32%) |
Jul 28, 2022 | 132.80 | 133.93 | 130.88 | 132.60 | 627,759 | +0.79(+0.60%) |
Jul 27, 2022 | 129.60 | 132.14 | 128.99 | 131.81 | 762,265 | +2.27(+1.75%) |
Jul 26, 2022 | 133.72 | 134.21 | 127.03 | 129.54 | 1,163,758 | -6.60(-4.85%) |
Jul 25, 2022 | 134.26 | 136.50 | 133.60 | 136.15 | 1,072,666 | +2.18(+1.63%) |
Jul 22, 2022 | 134.79 | 135.31 | 133.72 | 133.96 | 493,423 | -0.25(-0.19%) |
Jul 21, 2022 | 131.32 | 134.29 | 130.87 | 134.22 | 613,256 | +2.69(+2.04%) |
Jul 20, 2022 | 130.50 | 131.81 | 129.83 | 131.53 | 421,581 | +0.71(+0.54%) |
Jul 19, 2022 | 128.30 | 131.44 | 127.97 | 130.82 | 478,668 | +3.77(+2.97%) |
Jul 18, 2022 | 129.35 | 129.75 | 126.58 | 127.05 | 750,663 | -1.43(-1.11%) |
Jul 15, 2022 | 130.04 | 130.16 | 127.98 | 128.47 | 503,081 | +0.34(+0.27%) |
Jul 14, 2022 | 127.20 | 128.89 | 126.59 | 128.13 | 530,154 | -1.48(-1.14%) |
Jul 13, 2022 | 128.62 | 130.24 | 128.25 | 129.61 | 513,710 | -1.07(-0.82%) |
Jul 12, 2022 | 130.39 | 131.94 | 130.39 | 130.68 | 724,234 | +0.28(+0.22%) |
Jul 11, 2022 | 130.97 | 132.57 | 129.71 | 130.39 | 503,883 | -1.87(-1.42%) |
Jul 08, 2022 | 134.57 | 134.57 | 131.65 | 132.27 | 633,832 | -1.68(-1.26%) |
Jul 07, 2022 | 132.23 | 134.52 | 132.07 | 133.95 | 775,304 | +2.94(+2.25%) |
Jul 06, 2022 | 130.32 | 131.59 | 128.17 | 131.01 | 642,376 | +1.25(+0.96%) |
Jul 05, 2022 | 129.71 | 129.92 | 127.81 | 129.76 | 698,202 | -1.50(-1.15%) |
Jul 01, 2022 | 129.50 | 131.77 | 127.55 | 131.26 | 949,602 | +1.18(+0.91%) |
Jun 30, 2022 | 129.82 | 130.44 | 128.17 | 130.08 | 917,287 | -1.34(-1.02%) |
Jun 29, 2022 | 132.45 | 132.45 | 130.54 | 131.43 | 591,625 | -0.03(-0.02%) |
Jun 28, 2022 | 134.33 | 135.34 | 131.38 | 131.45 | 574,254 | -2.59(-1.93%) |
Jun 27, 2022 | 133.43 | 135.13 | 133.02 | 134.05 | 658,028 | +1.03(+0.78%) |
Jun 24, 2022 | 129.39 | 133.16 | 129.12 | 133.01 | 1,252,712 | +4.54(+3.53%) |
Jun 23, 2022 | 128.76 | 129.62 | 126.58 | 128.47 | 619,559 | -0.76(-0.59%) |
Jun 22, 2022 | 130.13 | 131.67 | 128.44 | 129.23 | 664,038 | -2.75(-2.09%) |
Jun 21, 2022 | 132.82 | 134.40 | 131.29 | 131.98 | 839,704 | -0.16(-0.12%) |
Jun 17, 2022 | 134.47 | 135.23 | 131.28 | 132.14 | 1,178,982 | -1.67(-1.25%) |
Jun 16, 2022 | 136.84 | 136.86 | 132.54 | 133.82 | 585,849 | -5.47(-3.93%) |
Jun 15, 2022 | 140.45 | 141.36 | 137.40 | 139.29 | 793,365 | +0.00(+0.00%) |
Jun 14, 2022 | 134.71 | 139.55 | 134.54 | 139.29 | 1,011,275 | +4.55(+3.38%) |
Jun 13, 2022 | 139.43 | 139.75 | 134.07 | 134.74 | 742,810 | -7.34(-5.17%) |
Jun 10, 2022 | 144.12 | 144.12 | 141.76 | 142.08 | 624,058 | -4.37(-2.98%) |
Jun 09, 2022 | 148.05 | 149.09 | 146.33 | 146.45 | 560,370 | -3.25(-2.17%) |
Jun 08, 2022 | 151.16 | 152.80 | 148.83 | 149.69 | 530,159 | -2.51(-1.65%) |
Jun 07, 2022 | 149.72 | 152.55 | 149.29 | 152.21 | 565,363 | +1.37(+0.91%) |
Jun 06, 2022 | 150.13 | 151.19 | 149.00 | 150.84 | 583,742 | +1.61(+1.08%) |
Jun 03, 2022 | 148.94 | 150.21 | 148.56 | 149.23 | 348,882 | -0.53(-0.36%) |
Jun 02, 2022 | 148.76 | 149.96 | 146.20 | 149.76 | 642,770 | +2.08(+1.41%) |
Jun 01, 2022 | 147.26 | 148.35 | 144.33 | 147.68 | 663,031 | +0.18(+0.12%) |
May 31, 2022 | 148.62 | 149.33 | 146.66 | 147.50 | 1,374,634 | -2.46(-1.64%) |
May 27, 2022 | 147.81 | 150.03 | 146.86 | 149.96 | 735,468 | +3.27(+2.23%) |
May 26, 2022 | 144.80 | 147.50 | 144.80 | 146.68 | 534,951 | +2.88(+2.00%) |
May 25, 2022 | 141.70 | 144.94 | 141.70 | 143.81 | 612,959 | +1.52(+1.07%) |
May 24, 2022 | 143.12 | 143.51 | 138.70 | 142.29 | 591,312 | -1.14(-0.80%) |
May 23, 2022 | 141.18 | 144.01 | 140.88 | 143.43 | 572,929 | +3.64(+2.60%) |
May 20, 2022 | 142.60 | 142.80 | 137.71 | 139.79 | 931,786 | -1.34(-0.95%) |
May 19, 2022 | 141.19 | 142.81 | 139.01 | 141.13 | 929,465 | -0.50(-0.35%) |
May 18, 2022 | 147.82 | 147.82 | 141.11 | 141.63 | 832,530 | -7.24(-4.86%) |
May 17, 2022 | 148.16 | 149.69 | 146.83 | 148.87 | 574,817 | +3.00(+2.06%) |
May 16, 2022 | 146.03 | 146.40 | 144.25 | 145.87 | 793,269 | +0.13(+0.09%) |
May 13, 2022 | 147.66 | 149.75 | 144.99 | 145.74 | 741,955 | -1.04(-0.71%) |
May 12, 2022 | 149.32 | 149.32 | 144.95 | 146.78 | 684,941 | -2.18(-1.46%) |
May 11, 2022 | 149.75 | 152.23 | 148.72 | 148.95 | 523,463 | -1.30(-0.87%) |
May 10, 2022 | 151.82 | 152.48 | 147.04 | 150.26 | 858,642 | -0.53(-0.35%) |
May 09, 2022 | 151.16 | 153.29 | 150.30 | 150.78 | 526,839 | -1.58(-1.04%) |
May 06, 2022 | 152.18 | 153.20 | 150.45 | 152.37 | 515,720 | -0.54(-0.36%) |
May 05, 2022 | 153.80 | 155.18 | 151.50 | 152.91 | 513,901 | -2.40(-1.55%) |
May 04, 2022 | 152.09 | 155.41 | 151.90 | 155.31 | 596,529 | +3.68(+2.42%) |
May 03, 2022 | 150.74 | 152.76 | 150.34 | 151.64 | 835,363 | +1.52(+1.01%) |