Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 134.37 | 136.04 | 133.33 | 135.30 | 794,101 | +1.53(+1.14%) |
Jul 28, 2022 | 131.27 | 134.40 | 130.76 | 133.78 | 463,140 | +3.34(+2.56%) |
Jul 27, 2022 | 129.37 | 131.02 | 128.69 | 130.44 | 340,589 | +1.76(+1.37%) |
Jul 26, 2022 | 128.12 | 128.90 | 128.00 | 128.67 | 266,402 | +0.62(+0.48%) |
Jul 25, 2022 | 127.27 | 128.69 | 126.72 | 128.05 | 242,649 | +0.64(+0.50%) |
Jul 22, 2022 | 127.62 | 128.13 | 126.26 | 127.42 | 528,727 | +0.49(+0.39%) |
Jul 21, 2022 | 125.88 | 126.92 | 124.82 | 126.92 | 347,672 | +0.79(+0.62%) |
Jul 20, 2022 | 127.01 | 127.34 | 125.61 | 126.14 | 336,227 | -0.46(-0.37%) |
Jul 19, 2022 | 123.97 | 127.10 | 123.51 | 126.60 | 510,900 | +3.57(+2.90%) |
Jul 18, 2022 | 123.89 | 124.39 | 122.72 | 123.03 | 449,736 | -0.38(-0.31%) |
Jul 15, 2022 | 123.73 | 123.97 | 122.06 | 123.41 | 323,318 | +1.40(+1.14%) |
Jul 14, 2022 | 120.48 | 122.48 | 119.80 | 122.01 | 421,166 | -0.71(-0.58%) |
Jul 13, 2022 | 121.26 | 123.52 | 121.26 | 122.72 | 314,597 | -0.31(-0.26%) |
Jul 12, 2022 | 123.27 | 125.00 | 122.46 | 123.04 | 378,772 | -0.90(-0.73%) |
Jul 11, 2022 | 123.19 | 124.48 | 123.19 | 123.94 | 217,364 | -0.10(-0.08%) |
Jul 08, 2022 | 124.36 | 124.63 | 123.10 | 124.04 | 295,280 | -0.77(-0.61%) |
Jul 07, 2022 | 123.97 | 125.10 | 123.97 | 124.81 | 341,705 | +1.54(+1.25%) |
Jul 06, 2022 | 122.71 | 123.96 | 121.15 | 123.26 | 369,152 | +1.17(+0.96%) |
Jul 05, 2022 | 122.27 | 122.27 | 118.75 | 122.09 | 547,201 | -2.25(-1.81%) |
Jul 01, 2022 | 124.36 | 125.55 | 121.93 | 124.35 | 596,439 | -0.72(-0.57%) |
Jun 30, 2022 | 120.46 | 125.35 | 120.42 | 125.06 | 790,346 | +2.72(+2.23%) |
Jun 29, 2022 | 122.78 | 123.21 | 120.87 | 122.34 | 361,494 | -0.25(-0.20%) |
Jun 28, 2022 | 124.82 | 125.96 | 122.36 | 122.58 | 354,225 | -1.74(-1.40%) |
Jun 27, 2022 | 124.33 | 125.28 | 122.48 | 124.33 | 391,750 | +0.94(+0.77%) |
Jun 24, 2022 | 121.41 | 123.55 | 120.97 | 123.38 | 1,165,903 | +3.09(+2.57%) |
Jun 23, 2022 | 119.63 | 120.38 | 118.07 | 120.29 | 528,758 | +0.55(+0.46%) |
Jun 22, 2022 | 118.20 | 120.68 | 118.20 | 119.74 | 615,783 | -0.16(-0.13%) |
Jun 21, 2022 | 118.52 | 120.75 | 117.24 | 119.90 | 505,881 | +3.14(+2.69%) |
Jun 17, 2022 | 116.99 | 118.20 | 116.02 | 116.76 | 1,066,286 | -0.44(-0.38%) |
Jun 16, 2022 | 120.38 | 120.38 | 116.52 | 117.20 | 745,634 | -5.45(-4.44%) |
Jun 15, 2022 | 123.63 | 124.15 | 120.84 | 122.65 | 464,327 | +0.35(+0.29%) |
Jun 14, 2022 | 123.75 | 124.38 | 121.04 | 122.30 | 571,814 | -1.35(-1.09%) |
Jun 13, 2022 | 124.18 | 125.45 | 122.39 | 123.65 | 485,547 | -3.28(-2.58%) |
Jun 10, 2022 | 127.39 | 128.05 | 125.86 | 126.92 | 459,367 | -2.92(-2.25%) |
Jun 09, 2022 | 131.13 | 131.31 | 129.76 | 129.84 | 554,082 | -1.36(-1.03%) |
Jun 08, 2022 | 133.57 | 134.06 | 130.30 | 131.20 | 598,408 | -4.27(-3.15%) |
Jun 07, 2022 | 132.07 | 135.62 | 131.51 | 135.47 | 513,629 | +1.83(+1.37%) |
Jun 06, 2022 | 136.98 | 136.98 | 133.59 | 133.64 | 617,092 | -2.24(-1.65%) |
Jun 03, 2022 | 136.41 | 137.03 | 134.15 | 135.88 | 771,995 | -2.11(-1.53%) |
Jun 02, 2022 | 137.25 | 138.11 | 135.56 | 137.99 | 568,494 | +1.39(+1.02%) |
Jun 01, 2022 | 137.66 | 138.53 | 135.32 | 136.60 | 400,361 | -1.21(-0.88%) |
May 31, 2022 | 137.34 | 138.60 | 136.21 | 137.81 | 983,768 | +0.03(+0.02%) |
May 27, 2022 | 137.00 | 137.80 | 136.07 | 137.78 | 1,020,643 | +2.13(+1.57%) |
May 26, 2022 | 136.39 | 137.88 | 135.38 | 135.65 | 655,830 | +0.79(+0.58%) |
May 25, 2022 | 133.86 | 135.48 | 133.16 | 134.86 | 343,908 | +0.15(+0.11%) |
May 24, 2022 | 134.12 | 134.85 | 131.43 | 134.72 | 539,630 | +0.02(+0.01%) |
May 23, 2022 | 134.98 | 135.51 | 133.41 | 134.69 | 642,951 | +1.19(+0.89%) |
May 20, 2022 | 132.34 | 133.56 | 129.79 | 133.51 | 668,793 | +2.13(+1.62%) |
May 19, 2022 | 128.10 | 132.73 | 127.28 | 131.38 | 773,954 | +1.54(+1.19%) |
May 18, 2022 | 132.96 | 133.70 | 129.63 | 129.83 | 774,537 | -4.00(-2.99%) |
May 17, 2022 | 133.30 | 134.27 | 132.38 | 133.83 | 579,899 | +2.47(+1.88%) |
May 16, 2022 | 130.56 | 132.09 | 129.14 | 131.36 | 495,830 | +0.66(+0.50%) |
May 13, 2022 | 129.12 | 131.43 | 129.12 | 130.70 | 413,549 | +2.82(+2.20%) |
May 12, 2022 | 127.75 | 129.13 | 125.28 | 127.88 | 677,972 | -0.51(-0.40%) |
May 11, 2022 | 127.37 | 131.66 | 126.90 | 128.39 | 709,298 | +0.56(+0.44%) |
May 10, 2022 | 129.57 | 131.04 | 125.82 | 127.83 | 725,841 | -0.10(-0.08%) |
May 09, 2022 | 133.52 | 133.72 | 127.31 | 127.93 | 838,233 | -7.41(-5.48%) |
May 06, 2022 | 134.76 | 135.76 | 131.60 | 135.34 | 703,087 | +0.23(+0.17%) |
May 05, 2022 | 138.22 | 139.14 | 134.16 | 135.11 | 883,569 | -4.77(-3.41%) |
May 04, 2022 | 136.35 | 140.36 | 134.44 | 139.88 | 890,805 | +3.76(+2.76%) |
May 03, 2022 | 135.78 | 136.85 | 132.77 | 136.12 | 1,345,345 | +0.75(+0.55%) |