Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 150.98 | 153.74 | 150.17 | 151.60 | 274,202 | +0.62(+0.41%) |
Jul 28, 2022 | 146.18 | 151.82 | 146.18 | 150.98 | 193,150 | +4.79(+3.28%) |
Jul 27, 2022 | 145.45 | 147.17 | 144.78 | 146.19 | 202,914 | +0.97(+0.67%) |
Jul 26, 2022 | 143.98 | 145.33 | 143.40 | 145.22 | 193,005 | +1.32(+0.91%) |
Jul 25, 2022 | 143.31 | 144.18 | 142.06 | 143.91 | 176,979 | +0.60(+0.42%) |
Jul 22, 2022 | 143.25 | 144.72 | 142.03 | 143.30 | 175,990 | -0.16(-0.11%) |
Jul 21, 2022 | 141.85 | 143.52 | 140.13 | 143.46 | 199,875 | +2.13(+1.50%) |
Jul 20, 2022 | 139.95 | 142.08 | 139.19 | 141.34 | 205,364 | +1.54(+1.10%) |
Jul 19, 2022 | 137.12 | 139.90 | 135.76 | 139.79 | 162,615 | +4.70(+3.48%) |
Jul 18, 2022 | 136.20 | 137.78 | 134.77 | 135.09 | 223,351 | -1.01(-0.74%) |
Jul 15, 2022 | 135.45 | 136.39 | 133.81 | 136.10 | 220,786 | +2.69(+2.02%) |
Jul 14, 2022 | 131.70 | 133.73 | 130.01 | 133.41 | 221,588 | +0.13(+0.10%) |
Jul 13, 2022 | 131.33 | 134.76 | 131.33 | 133.28 | 222,027 | -0.26(-0.19%) |
Jul 12, 2022 | 136.75 | 138.85 | 133.18 | 133.54 | 254,381 | -3.84(-2.79%) |
Jul 11, 2022 | 137.78 | 138.30 | 136.33 | 137.38 | 236,363 | -0.21(-0.15%) |
Jul 08, 2022 | 137.74 | 138.35 | 136.12 | 137.59 | 365,737 | -1.08(-0.78%) |
Jul 07, 2022 | 136.77 | 139.30 | 136.49 | 138.66 | 386,090 | +3.01(+2.22%) |
Jul 06, 2022 | 136.39 | 137.41 | 134.60 | 135.66 | 588,323 | -0.67(-0.49%) |
Jul 05, 2022 | 135.28 | 137.45 | 133.11 | 136.33 | 391,742 | -0.95(-0.69%) |
Jul 01, 2022 | 135.59 | 138.43 | 135.59 | 137.28 | 305,623 | +2.22(+1.64%) |
Jun 30, 2022 | 132.18 | 135.83 | 130.17 | 135.06 | 459,873 | +1.64(+1.23%) |
Jun 29, 2022 | 131.30 | 133.69 | 129.18 | 133.42 | 299,930 | +1.93(+1.47%) |
Jun 28, 2022 | 137.38 | 139.02 | 131.31 | 131.49 | 384,582 | -6.59(-4.77%) |
Jun 27, 2022 | 135.94 | 140.50 | 132.57 | 138.08 | 779,449 | +2.60(+1.92%) |
Jun 24, 2022 | 125.62 | 135.49 | 125.50 | 135.48 | 6,979,262 | +10.43(+8.34%) |
Jun 23, 2022 | 122.15 | 125.51 | 120.28 | 125.05 | 497,486 | +3.37(+2.77%) |
Jun 22, 2022 | 119.49 | 122.49 | 119.49 | 121.67 | 427,544 | +0.33(+0.27%) |
Jun 21, 2022 | 120.22 | 123.12 | 119.20 | 121.35 | 482,492 | +2.25(+1.89%) |
Jun 17, 2022 | 119.95 | 120.92 | 118.35 | 119.10 | 623,722 | +0.93(+0.79%) |
Jun 16, 2022 | 122.00 | 122.48 | 117.26 | 118.17 | 298,219 | -6.86(-5.49%) |
Jun 15, 2022 | 124.63 | 127.06 | 122.04 | 125.03 | 433,047 | +1.76(+1.43%) |
Jun 14, 2022 | 125.92 | 127.00 | 122.18 | 123.27 | 414,984 | -2.24(-1.78%) |
Jun 13, 2022 | 124.32 | 126.45 | 123.29 | 125.51 | 334,804 | -2.36(-1.85%) |
Jun 10, 2022 | 127.53 | 129.13 | 125.19 | 127.87 | 243,294 | -1.84(-1.42%) |
Jun 09, 2022 | 131.26 | 132.67 | 129.47 | 129.71 | 271,891 | -1.82(-1.38%) |
Jun 08, 2022 | 136.05 | 136.42 | 130.17 | 131.53 | 432,198 | -4.72(-3.46%) |
Jun 07, 2022 | 132.99 | 136.38 | 132.63 | 136.25 | 411,399 | +1.41(+1.04%) |
Jun 06, 2022 | 137.35 | 138.21 | 134.33 | 134.85 | 286,163 | -2.10(-1.53%) |
Jun 03, 2022 | 136.63 | 138.00 | 136.15 | 136.94 | 248,756 | -1.52(-1.10%) |
Jun 02, 2022 | 134.21 | 138.49 | 134.21 | 138.47 | 316,656 | +4.82(+3.60%) |
Jun 01, 2022 | 133.17 | 135.00 | 131.83 | 133.65 | 382,130 | +0.15(+0.11%) |
May 31, 2022 | 132.51 | 134.60 | 131.73 | 133.50 | 460,840 | -0.24(-0.18%) |
May 27, 2022 | 130.02 | 134.12 | 130.02 | 133.74 | 328,060 | +5.02(+3.90%) |
May 26, 2022 | 126.47 | 129.31 | 125.78 | 128.72 | 287,728 | +3.65(+2.92%) |
May 25, 2022 | 124.83 | 126.81 | 124.02 | 125.06 | 330,438 | +0.36(+0.29%) |
May 24, 2022 | 123.33 | 125.54 | 121.69 | 124.71 | 387,307 | +0.90(+0.73%) |
May 23, 2022 | 125.47 | 127.31 | 122.95 | 123.81 | 263,095 | +0.39(+0.31%) |
May 20, 2022 | 125.90 | 126.81 | 120.58 | 123.42 | 301,779 | -1.30(-1.05%) |
May 19, 2022 | 121.97 | 126.47 | 121.97 | 124.73 | 373,145 | +1.72(+1.40%) |
May 18, 2022 | 125.02 | 127.28 | 121.56 | 123.01 | 456,232 | -3.00(-2.38%) |
May 17, 2022 | 125.63 | 126.55 | 123.69 | 126.00 | 228,880 | +3.03(+2.46%) |
May 16, 2022 | 123.81 | 124.62 | 119.92 | 122.98 | 411,968 | -0.84(-0.68%) |
May 13, 2022 | 123.77 | 125.63 | 122.51 | 123.82 | 375,108 | +1.49(+1.22%) |
May 12, 2022 | 121.44 | 125.90 | 118.93 | 122.33 | 436,429 | +0.37(+0.30%) |
May 11, 2022 | 127.38 | 130.07 | 121.40 | 121.96 | 421,468 | -6.45(-5.02%) |
May 10, 2022 | 126.79 | 128.42 | 122.94 | 128.41 | 597,823 | +4.41(+3.56%) |
May 09, 2022 | 126.37 | 127.21 | 122.64 | 123.99 | 353,487 | -3.92(-3.06%) |
May 06, 2022 | 130.32 | 130.32 | 126.18 | 127.91 | 369,141 | -3.51(-2.67%) |
May 05, 2022 | 137.87 | 139.43 | 129.08 | 131.43 | 480,190 | -8.66(-6.18%) |
May 04, 2022 | 135.72 | 140.25 | 134.31 | 140.09 | 425,685 | +4.12(+3.03%) |
May 03, 2022 | 137.26 | 138.02 | 134.73 | 135.97 | 252,758 | -1.89(-1.37%) |