Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 155.92 | 157.10 | 154.84 | 155.53 | 829,582 | -0.28(-0.18%) |
Jul 28, 2022 | 153.62 | 156.20 | 152.50 | 155.81 | 433,200 | +2.56(+1.67%) |
Jul 27, 2022 | 150.65 | 154.13 | 150.65 | 153.26 | 487,197 | +3.16(+2.10%) |
Jul 26, 2022 | 149.66 | 150.37 | 147.39 | 150.10 | 492,268 | -0.01(-0.01%) |
Jul 25, 2022 | 151.75 | 151.75 | 149.28 | 150.11 | 387,594 | -1.20(-0.79%) |
Jul 22, 2022 | 152.01 | 152.89 | 150.45 | 151.31 | 253,863 | +0.28(+0.19%) |
Jul 21, 2022 | 147.75 | 151.10 | 147.54 | 151.03 | 322,446 | +3.28(+2.22%) |
Jul 20, 2022 | 147.76 | 149.82 | 147.29 | 147.75 | 450,233 | +0.17(+0.11%) |
Jul 19, 2022 | 144.04 | 147.62 | 144.04 | 147.58 | 581,870 | +5.11(+3.58%) |
Jul 18, 2022 | 145.31 | 145.31 | 141.82 | 142.47 | 478,246 | -2.18(-1.51%) |
Jul 15, 2022 | 144.58 | 145.20 | 143.06 | 144.66 | 480,822 | +2.45(+1.72%) |
Jul 14, 2022 | 139.42 | 142.54 | 138.82 | 142.20 | 447,904 | +0.84(+0.60%) |
Jul 13, 2022 | 139.37 | 141.87 | 139.25 | 141.36 | 398,352 | -0.17(-0.12%) |
Jul 12, 2022 | 143.09 | 144.87 | 140.87 | 141.53 | 321,659 | -1.55(-1.08%) |
Jul 11, 2022 | 143.46 | 144.10 | 142.81 | 143.08 | 307,346 | -1.56(-1.08%) |
Jul 08, 2022 | 144.06 | 145.17 | 143.01 | 144.64 | 434,957 | -0.08(-0.05%) |
Jul 07, 2022 | 143.76 | 144.86 | 143.25 | 144.71 | 388,610 | +0.60(+0.42%) |
Jul 06, 2022 | 142.34 | 145.29 | 141.80 | 144.11 | 502,084 | +2.53(+1.79%) |
Jul 05, 2022 | 140.68 | 141.70 | 138.29 | 141.58 | 368,753 | -0.26(-0.18%) |
Jul 01, 2022 | 138.47 | 142.49 | 138.16 | 141.85 | 371,054 | +3.75(+2.71%) |
Jun 30, 2022 | 137.07 | 139.61 | 136.74 | 138.10 | 561,467 | -1.30(-0.93%) |
Jun 29, 2022 | 137.07 | 140.26 | 135.80 | 139.40 | 708,138 | +2.65(+1.93%) |
Jun 28, 2022 | 142.34 | 143.44 | 136.66 | 136.75 | 523,495 | -5.55(-3.90%) |
Jun 27, 2022 | 140.96 | 142.95 | 140.33 | 142.30 | 415,888 | +1.26(+0.89%) |
Jun 24, 2022 | 135.63 | 141.18 | 135.11 | 141.04 | 575,545 | +6.66(+4.96%) |
Jun 23, 2022 | 132.11 | 134.76 | 131.35 | 134.38 | 346,816 | +2.97(+2.26%) |
Jun 22, 2022 | 128.26 | 132.11 | 128.26 | 131.40 | 458,817 | +0.89(+0.68%) |
Jun 21, 2022 | 130.02 | 131.49 | 129.74 | 130.51 | 608,080 | +1.27(+0.98%) |
Jun 17, 2022 | 129.86 | 131.56 | 128.63 | 129.24 | 1,142,085 | -0.73(-0.56%) |
Jun 16, 2022 | 130.79 | 131.55 | 129.54 | 129.97 | 676,432 | -3.67(-2.75%) |
Jun 15, 2022 | 131.09 | 135.12 | 130.77 | 133.64 | 696,901 | +3.42(+2.63%) |
Jun 14, 2022 | 130.69 | 132.09 | 129.01 | 130.22 | 378,942 | -0.09(-0.07%) |
Jun 13, 2022 | 132.12 | 132.90 | 129.43 | 130.31 | 475,229 | -4.76(-3.53%) |
Jun 10, 2022 | 135.48 | 136.97 | 134.24 | 135.07 | 498,514 | -2.31(-1.68%) |
Jun 09, 2022 | 139.71 | 140.38 | 137.32 | 137.38 | 298,108 | -2.89(-2.06%) |
Jun 08, 2022 | 141.72 | 141.96 | 139.99 | 140.28 | 232,393 | -2.16(-1.52%) |
Jun 07, 2022 | 138.84 | 142.64 | 138.84 | 142.44 | 313,025 | +2.29(+1.63%) |
Jun 06, 2022 | 141.85 | 142.47 | 139.81 | 140.15 | 236,845 | -0.90(-0.64%) |
Jun 03, 2022 | 140.98 | 141.84 | 139.97 | 141.05 | 265,196 | -1.29(-0.91%) |
Jun 02, 2022 | 139.96 | 142.36 | 138.74 | 142.34 | 313,934 | +2.80(+2.00%) |
Jun 01, 2022 | 141.27 | 141.79 | 138.59 | 139.54 | 469,645 | -1.44(-1.02%) |
May 31, 2022 | 140.60 | 142.50 | 139.71 | 140.98 | 598,021 | -0.56(-0.39%) |
May 27, 2022 | 140.31 | 141.97 | 140.31 | 141.54 | 359,749 | +2.28(+1.63%) |
May 26, 2022 | 136.59 | 139.95 | 135.95 | 139.26 | 453,732 | +3.78(+2.79%) |
May 25, 2022 | 134.32 | 136.27 | 133.34 | 135.49 | 322,618 | +0.80(+0.59%) |
May 24, 2022 | 134.46 | 135.22 | 132.45 | 134.69 | 319,182 | -0.68(-0.50%) |
May 23, 2022 | 135.22 | 136.01 | 133.48 | 135.36 | 335,485 | +1.36(+1.01%) |
May 20, 2022 | 134.07 | 134.54 | 131.24 | 134.00 | 397,283 | +0.93(+0.70%) |
May 19, 2022 | 130.67 | 134.65 | 130.54 | 133.07 | 455,972 | +1.37(+1.04%) |
May 18, 2022 | 133.87 | 133.99 | 130.68 | 131.71 | 413,150 | -3.74(-2.76%) |
May 17, 2022 | 136.04 | 136.04 | 133.62 | 135.45 | 482,350 | +1.47(+1.09%) |
May 16, 2022 | 133.42 | 134.84 | 131.21 | 133.98 | 572,771 | -0.37(-0.27%) |
May 13, 2022 | 132.50 | 135.32 | 132.46 | 134.35 | 550,162 | +2.83(+2.15%) |
May 12, 2022 | 129.34 | 131.59 | 127.93 | 131.52 | 511,982 | +1.43(+1.10%) |
May 11, 2022 | 131.24 | 133.84 | 129.81 | 130.10 | 658,990 | -1.77(-1.35%) |
May 10, 2022 | 133.90 | 134.28 | 129.99 | 131.87 | 643,609 | -0.91(-0.68%) |
May 09, 2022 | 132.31 | 134.97 | 131.60 | 132.78 | 536,321 | -3.98(-2.91%) |
May 06, 2022 | 137.29 | 138.17 | 134.27 | 136.76 | 505,567 | -1.19(-0.86%) |
May 05, 2022 | 142.80 | 143.87 | 136.59 | 137.94 | 558,578 | -6.06(-4.20%) |
May 04, 2022 | 139.83 | 144.58 | 137.37 | 144.00 | 601,793 | +2.81(+1.99%) |
May 03, 2022 | 138.52 | 142.03 | 138.15 | 141.19 | 634,480 | +3.07(+2.22%) |