Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 143.00 | 143.93 | 139.42 | 142.04 | 609,488 | -1.48(-1.03%) |
Jul 28, 2022 | 137.00 | 145.28 | 135.46 | 143.52 | 542,416 | +1.55(+1.09%) |
Jul 27, 2022 | 140.05 | 140.05 | 137.00 | 141.97 | 779,013 | +1.97(+1.41%) |
Jul 26, 2022 | 141.96 | 142.89 | 137.02 | 140.00 | 674,474 | -1.20(-0.85%) |
Jul 25, 2022 | 143.00 | 143.15 | 139.59 | 141.20 | 474,068 | -2.01(-1.40%) |
Jul 22, 2022 | 148.51 | 148.51 | 143.01 | 143.21 | 550,590 | -3.99(-2.71%) |
Jul 21, 2022 | 146.56 | 149.14 | 146.42 | 147.20 | 425,727 | +0.64(+0.44%) |
Jul 20, 2022 | 146.63 | 149.72 | 144.90 | 146.56 | 436,595 | +0.84(+0.58%) |
Jul 19, 2022 | 143.02 | 145.86 | 141.59 | 145.72 | 442,885 | +5.08(+3.61%) |
Jul 18, 2022 | 145.53 | 147.74 | 140.00 | 140.64 | 556,585 | -4.75(-3.27%) |
Jul 15, 2022 | 138.16 | 146.40 | 138.04 | 145.39 | 994,221 | +6.85(+4.94%) |
Jul 14, 2022 | 141.04 | 142.60 | 138.29 | 138.54 | 739,261 | -4.16(-2.92%) |
Jul 13, 2022 | 143.44 | 147.57 | 140.94 | 142.70 | 708,072 | -3.15(-2.16%) |
Jul 12, 2022 | 149.75 | 149.90 | 143.55 | 145.85 | 781,768 | -5.06(-3.35%) |
Jul 11, 2022 | 152.37 | 153.29 | 150.23 | 150.91 | 585,658 | -1.58(-1.04%) |
Jul 08, 2022 | 151.71 | 153.02 | 150.10 | 152.49 | 577,616 | -0.93(-0.61%) |
Jul 07, 2022 | 149.61 | 154.00 | 149.33 | 153.42 | 492,503 | +3.42(+2.28%) |
Jul 06, 2022 | 149.87 | 153.01 | 149.53 | 150.00 | 711,487 | -0.73(-0.48%) |
Jul 05, 2022 | 146.96 | 151.22 | 145.06 | 150.73 | 800,217 | +2.48(+1.67%) |
Jul 01, 2022 | 145.00 | 148.51 | 144.21 | 148.25 | 568,298 | +2.40(+1.65%) |
Jun 30, 2022 | 144.27 | 147.53 | 143.09 | 145.85 | 837,703 | +0.42(+0.29%) |
Jun 29, 2022 | 142.23 | 146.01 | 140.01 | 145.43 | 441,019 | +3.23(+2.27%) |
Jun 28, 2022 | 146.14 | 147.48 | 139.51 | 142.20 | 1,716,752 | -4.29(-2.93%) |
Jun 27, 2022 | 144.47 | 146.65 | 141.55 | 146.49 | 1,198,014 | -1.01(-0.68%) |
Jun 24, 2022 | 147.68 | 148.25 | 144.34 | 147.50 | 1,629,327 | +1.20(+0.82%) |
Jun 23, 2022 | 142.51 | 146.43 | 137.82 | 146.30 | 825,704 | +4.74(+3.35%) |
Jun 22, 2022 | 137.36 | 142.60 | 135.21 | 141.56 | 876,972 | +2.54(+1.83%) |
Jun 21, 2022 | 138.72 | 141.25 | 138.35 | 139.02 | 1,059,837 | +1.93(+1.41%) |
Jun 17, 2022 | 135.83 | 139.37 | 134.77 | 137.09 | 1,308,719 | +2.27(+1.68%) |
Jun 16, 2022 | 131.19 | 135.08 | 128.80 | 134.82 | 876,809 | -0.63(-0.47%) |
Jun 15, 2022 | 133.46 | 137.31 | 133.15 | 135.45 | 1,002,452 | +1.93(+1.45%) |
Jun 14, 2022 | 128.74 | 137.08 | 128.62 | 133.52 | 1,303,507 | +5.82(+4.56%) |
Jun 13, 2022 | 127.40 | 129.92 | 122.57 | 127.70 | 1,080,054 | -4.41(-3.34%) |
Jun 10, 2022 | 133.11 | 134.10 | 130.29 | 132.11 | 834,145 | -2.89(-2.14%) |
Jun 09, 2022 | 138.40 | 139.34 | 134.55 | 135.00 | 1,076,936 | -4.40(-3.16%) |
Jun 08, 2022 | 133.85 | 141.54 | 132.95 | 139.40 | 842,791 | +5.39(+4.02%) |
Jun 07, 2022 | 131.45 | 134.29 | 130.27 | 134.01 | 737,876 | +2.38(+1.81%) |
Jun 06, 2022 | 133.11 | 134.07 | 130.23 | 131.63 | 1,348,118 | +0.11(+0.08%) |
Jun 03, 2022 | 124.99 | 131.80 | 124.79 | 131.52 | 648,056 | +6.02(+4.80%) |
Jun 02, 2022 | 122.56 | 125.59 | 120.43 | 125.50 | 522,566 | +2.45(+1.99%) |
Jun 01, 2022 | 126.01 | 129.29 | 122.90 | 123.05 | 489,080 | -2.75(-2.19%) |
May 31, 2022 | 127.56 | 127.70 | 122.50 | 125.80 | 1,006,135 | -1.97(-1.54%) |
May 27, 2022 | 125.37 | 127.92 | 121.36 | 127.77 | 557,786 | +2.17(+1.73%) |
May 26, 2022 | 127.19 | 129.06 | 125.02 | 125.60 | 330,301 | -1.15(-0.91%) |
May 25, 2022 | 126.67 | 127.83 | 124.83 | 126.75 | 916,561 | -0.30(-0.24%) |
May 24, 2022 | 128.59 | 128.59 | 124.80 | 127.05 | 536,433 | -2.53(-1.95%) |
May 23, 2022 | 132.07 | 133.29 | 128.31 | 129.58 | 910,311 | -2.69(-2.03%) |
May 20, 2022 | 129.82 | 133.13 | 129.22 | 132.27 | 1,168,848 | +2.91(+2.25%) |
May 19, 2022 | 128.47 | 131.35 | 127.34 | 129.36 | 744,136 | +1.05(+0.82%) |
May 18, 2022 | 126.44 | 130.90 | 125.52 | 128.31 | 660,861 | -1.00(-0.77%) |
May 17, 2022 | 127.41 | 130.10 | 125.66 | 129.31 | 724,151 | +4.44(+3.56%) |
May 16, 2022 | 125.74 | 127.91 | 123.27 | 124.87 | 939,591 | -1.60(-1.27%) |
May 13, 2022 | 124.01 | 128.77 | 124.00 | 126.47 | 740,287 | +5.14(+4.24%) |
May 12, 2022 | 119.30 | 123.14 | 117.58 | 121.33 | 1,047,476 | +0.91(+0.76%) |
May 11, 2022 | 126.47 | 129.16 | 119.58 | 120.42 | 944,321 | -7.76(-6.05%) |
May 10, 2022 | 126.21 | 131.06 | 124.34 | 128.18 | 1,013,188 | +5.66(+4.62%) |
May 09, 2022 | 132.11 | 132.21 | 120.16 | 122.52 | 1,416,201 | -12.23(-9.08%) |
May 06, 2022 | 135.16 | 136.50 | 132.13 | 134.75 | 596,459 | -1.99(-1.46%) |
May 05, 2022 | 142.74 | 142.74 | 134.51 | 136.74 | 791,844 | -6.69(-4.66%) |
May 04, 2022 | 143.72 | 144.98 | 138.73 | 143.43 | 942,618 | +0.54(+0.38%) |
May 03, 2022 | 140.17 | 143.28 | 139.44 | 142.89 | 691,514 | +3.84(+2.76%) |