Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 141.26 | 144.05 | 140.97 | 143.33 | 1,666,093 | +2.06(+1.46%) |
Jul 28, 2022 | 138.87 | 141.95 | 138.51 | 141.27 | 2,857,299 | +4.43(+3.24%) |
Jul 27, 2022 | 134.91 | 137.72 | 134.12 | 136.84 | 1,544,165 | +2.44(+1.82%) |
Jul 26, 2022 | 132.47 | 134.87 | 131.66 | 134.40 | 2,177,281 | +1.97(+1.49%) |
Jul 25, 2022 | 132.04 | 132.49 | 130.71 | 132.43 | 989,607 | +0.44(+0.33%) |
Jul 22, 2022 | 132.88 | 134.14 | 131.11 | 131.99 | 1,825,718 | -0.67(-0.50%) |
Jul 21, 2022 | 129.58 | 132.78 | 128.96 | 132.66 | 2,071,824 | +3.37(+2.61%) |
Jul 20, 2022 | 128.26 | 129.58 | 127.50 | 129.29 | 1,327,211 | +1.50(+1.17%) |
Jul 19, 2022 | 124.27 | 128.22 | 123.99 | 127.79 | 1,505,779 | +5.23(+4.27%) |
Jul 18, 2022 | 125.57 | 125.57 | 122.04 | 122.56 | 1,492,426 | -2.04(-1.64%) |
Jul 15, 2022 | 122.84 | 125.07 | 121.23 | 124.59 | 2,025,443 | +3.81(+3.16%) |
Jul 14, 2022 | 119.36 | 121.02 | 118.32 | 120.78 | 1,319,050 | -0.66(-0.54%) |
Jul 13, 2022 | 120.37 | 122.33 | 119.31 | 121.44 | 1,661,618 | -1.12(-0.91%) |
Jul 12, 2022 | 122.95 | 124.73 | 122.16 | 122.56 | 1,088,704 | -0.94(-0.76%) |
Jul 11, 2022 | 122.48 | 124.35 | 122.47 | 123.49 | 860,520 | +0.03(+0.02%) |
Jul 08, 2022 | 124.65 | 124.69 | 122.39 | 123.46 | 1,256,411 | -1.71(-1.37%) |
Jul 07, 2022 | 124.98 | 125.49 | 123.03 | 125.17 | 1,721,408 | +1.54(+1.24%) |
Jul 06, 2022 | 122.86 | 124.40 | 121.63 | 123.64 | 1,795,738 | +1.28(+1.04%) |
Jul 05, 2022 | 121.29 | 122.49 | 118.98 | 122.36 | 2,002,407 | -0.67(-0.54%) |
Jul 01, 2022 | 122.09 | 123.97 | 120.84 | 123.03 | 1,814,753 | +1.33(+1.10%) |
Jun 30, 2022 | 120.84 | 122.74 | 120.41 | 121.69 | 2,453,707 | -1.24(-1.01%) |
Jun 29, 2022 | 125.27 | 125.66 | 121.74 | 122.93 | 1,801,527 | -1.98(-1.59%) |
Jun 28, 2022 | 128.31 | 129.37 | 124.84 | 124.91 | 1,982,449 | -2.83(-2.22%) |
Jun 27, 2022 | 128.24 | 128.94 | 126.68 | 127.74 | 1,653,419 | +0.41(+0.32%) |
Jun 24, 2022 | 124.09 | 127.41 | 123.23 | 127.34 | 2,043,872 | +4.77(+3.89%) |
Jun 23, 2022 | 121.00 | 122.92 | 119.89 | 122.56 | 2,094,207 | +0.65(+0.53%) |
Jun 22, 2022 | 119.47 | 122.62 | 119.47 | 121.92 | 1,989,539 | +0.08(+0.06%) |
Jun 21, 2022 | 122.39 | 123.17 | 120.84 | 121.84 | 1,640,305 | +0.60(+0.49%) |
Jun 17, 2022 | 120.86 | 123.01 | 120.33 | 121.24 | 3,236,864 | -0.57(-0.47%) |
Jun 16, 2022 | 123.55 | 124.08 | 120.87 | 121.81 | 2,077,343 | -4.73(-3.74%) |
Jun 15, 2022 | 127.07 | 128.22 | 124.48 | 126.54 | 1,717,185 | +0.47(+0.38%) |
Jun 14, 2022 | 128.32 | 129.89 | 124.79 | 126.07 | 1,995,340 | -2.25(-1.75%) |
Jun 13, 2022 | 130.18 | 130.18 | 127.50 | 128.32 | 1,653,088 | -4.04(-3.05%) |
Jun 10, 2022 | 135.03 | 135.85 | 132.17 | 132.36 | 1,598,398 | -5.28(-3.84%) |
Jun 09, 2022 | 138.48 | 140.26 | 137.57 | 137.64 | 1,651,122 | -1.91(-1.37%) |
Jun 08, 2022 | 139.48 | 141.30 | 138.52 | 139.56 | 2,354,218 | -0.90(-0.64%) |
Jun 07, 2022 | 135.81 | 140.53 | 134.90 | 140.45 | 2,316,410 | +3.91(+2.87%) |
Jun 06, 2022 | 137.44 | 137.84 | 136.32 | 136.54 | 1,717,955 | +0.97(+0.72%) |
Jun 03, 2022 | 134.88 | 136.16 | 134.60 | 135.57 | 1,471,491 | -0.45(-0.33%) |
Jun 02, 2022 | 134.75 | 136.12 | 132.76 | 136.02 | 1,335,437 | +2.99(+2.25%) |
Jun 01, 2022 | 135.17 | 135.47 | 131.80 | 133.03 | 1,812,544 | -0.85(-0.63%) |
May 31, 2022 | 133.63 | 135.26 | 132.15 | 133.88 | 2,997,512 | -1.18(-0.87%) |
May 27, 2022 | 132.91 | 135.11 | 132.42 | 135.05 | 1,510,477 | +3.42(+2.60%) |
May 26, 2022 | 131.11 | 132.54 | 129.12 | 131.63 | 1,414,651 | +2.12(+1.64%) |
May 25, 2022 | 128.96 | 130.67 | 127.02 | 129.51 | 1,943,718 | +0.24(+0.19%) |
May 24, 2022 | 128.45 | 130.03 | 125.99 | 129.27 | 2,810,513 | -2.83(-2.14%) |
May 23, 2022 | 131.00 | 132.21 | 128.62 | 132.10 | 2,246,178 | +2.53(+1.95%) |
May 20, 2022 | 132.21 | 132.75 | 127.66 | 129.57 | 4,839,628 | -1.87(-1.42%) |
May 19, 2022 | 130.40 | 133.31 | 127.86 | 131.44 | 3,097,874 | -0.43(-0.32%) |
May 18, 2022 | 136.28 | 136.89 | 131.33 | 131.87 | 2,015,185 | -6.63(-4.79%) |
May 17, 2022 | 136.59 | 138.94 | 135.99 | 138.49 | 2,058,642 | +4.25(+3.17%) |
May 16, 2022 | 135.77 | 135.94 | 132.86 | 134.24 | 2,641,912 | -2.27(-1.66%) |
May 13, 2022 | 137.98 | 138.55 | 134.89 | 136.51 | 2,912,364 | -0.41(-0.30%) |
May 12, 2022 | 134.72 | 137.67 | 133.96 | 136.92 | 2,331,461 | +1.69(+1.25%) |
May 11, 2022 | 135.53 | 138.58 | 134.66 | 135.23 | 1,928,746 | -0.16(-0.12%) |
May 10, 2022 | 143.10 | 143.97 | 134.96 | 135.39 | 3,689,322 | -6.70(-4.72%) |
May 09, 2022 | 139.58 | 143.39 | 139.30 | 142.09 | 3,153,944 | +0.64(+0.45%) |
May 06, 2022 | 141.93 | 142.57 | 138.72 | 141.45 | 2,188,517 | -1.05(-0.73%) |
May 05, 2022 | 142.82 | 144.90 | 141.27 | 142.50 | 4,030,773 | -1.49(-1.03%) |
May 04, 2022 | 140.98 | 144.74 | 138.27 | 143.99 | 2,663,732 | +3.22(+2.29%) |
May 03, 2022 | 138.78 | 144.97 | 138.78 | 140.77 | 3,128,891 | +0.08(+0.05%) |