Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 130.60 | 131.37 | 128.53 | 129.68 | 2,561,156 | -1.93(-1.46%) |
Jul 28, 2022 | 130.92 | 132.04 | 129.84 | 131.60 | 1,458,344 | +0.99(+0.76%) |
Jul 27, 2022 | 128.91 | 131.39 | 128.27 | 130.62 | 1,719,031 | +1.41(+1.09%) |
Jul 26, 2022 | 129.17 | 131.88 | 128.23 | 129.20 | 1,590,117 | +0.82(+0.64%) |
Jul 25, 2022 | 128.46 | 129.30 | 127.98 | 128.38 | 1,421,460 | -0.24(-0.18%) |
Jul 22, 2022 | 128.47 | 130.46 | 128.23 | 128.62 | 1,504,028 | -0.05(-0.04%) |
Jul 21, 2022 | 126.59 | 128.84 | 125.71 | 128.67 | 2,333,767 | +2.59(+2.05%) |
Jul 20, 2022 | 125.29 | 126.75 | 124.73 | 126.08 | 1,381,489 | +0.83(+0.66%) |
Jul 19, 2022 | 123.23 | 125.38 | 122.62 | 125.25 | 1,876,305 | +3.09(+2.53%) |
Jul 18, 2022 | 122.65 | 123.74 | 121.73 | 122.16 | 1,603,516 | +0.45(+0.37%) |
Jul 15, 2022 | 121.30 | 122.65 | 121.27 | 121.70 | 1,259,595 | +0.86(+0.71%) |
Jul 14, 2022 | 119.62 | 120.95 | 118.77 | 120.84 | 1,331,090 | +0.60(+0.50%) |
Jul 13, 2022 | 118.83 | 120.94 | 118.12 | 120.24 | 1,746,620 | -0.30(-0.25%) |
Jul 12, 2022 | 122.27 | 123.50 | 120.28 | 120.54 | 1,264,644 | -1.84(-1.50%) |
Jul 11, 2022 | 123.82 | 124.12 | 122.22 | 122.37 | 1,306,759 | -1.77(-1.42%) |
Jul 08, 2022 | 123.35 | 124.95 | 122.73 | 124.14 | 1,402,585 | +0.03(+0.02%) |
Jul 07, 2022 | 122.67 | 124.85 | 122.30 | 124.11 | 1,790,317 | +1.23(+1.01%) |
Jul 06, 2022 | 123.41 | 123.79 | 122.04 | 122.88 | 1,535,810 | -0.39(-0.32%) |
Jul 05, 2022 | 120.08 | 123.52 | 119.11 | 123.27 | 1,794,357 | +2.00(+1.65%) |
Jul 01, 2022 | 119.47 | 121.56 | 119.28 | 121.28 | 1,202,294 | +1.07(+0.89%) |
Jun 30, 2022 | 120.98 | 121.89 | 119.64 | 120.21 | 2,346,751 | -1.17(-0.96%) |
Jun 29, 2022 | 121.59 | 122.55 | 120.23 | 121.38 | 2,030,511 | -0.05(-0.04%) |
Jun 28, 2022 | 124.42 | 125.07 | 121.16 | 121.42 | 3,290,269 | -2.69(-2.17%) |
Jun 27, 2022 | 127.59 | 128.25 | 121.78 | 124.11 | 3,640,694 | -4.55(-3.53%) |
Jun 24, 2022 | 128.66 | 129.50 | 127.02 | 128.66 | 7,023,626 | +1.23(+0.96%) |
Jun 23, 2022 | 127.45 | 128.46 | 126.20 | 127.43 | 2,073,340 | -0.07(-0.05%) |
Jun 22, 2022 | 127.67 | 129.18 | 127.30 | 127.50 | 2,108,448 | -1.34(-1.04%) |
Jun 21, 2022 | 128.24 | 129.39 | 127.06 | 128.85 | 2,249,555 | +1.83(+1.44%) |
Jun 17, 2022 | 126.25 | 128.01 | 124.36 | 127.02 | 3,775,160 | +0.55(+0.44%) |
Jun 16, 2022 | 125.37 | 127.21 | 124.54 | 126.47 | 2,357,498 | -1.27(-0.99%) |
Jun 15, 2022 | 126.14 | 129.05 | 125.55 | 127.73 | 2,236,540 | +1.87(+1.48%) |
Jun 14, 2022 | 127.63 | 128.23 | 124.78 | 125.86 | 2,470,830 | -1.37(-1.08%) |
Jun 13, 2022 | 129.71 | 130.35 | 127.15 | 127.24 | 2,843,391 | -4.62(-3.51%) |
Jun 10, 2022 | 131.95 | 133.38 | 131.18 | 131.86 | 2,077,378 | -2.34(-1.75%) |
Jun 09, 2022 | 136.69 | 138.52 | 134.17 | 134.20 | 2,266,695 | -3.37(-2.45%) |
Jun 08, 2022 | 138.97 | 139.79 | 137.11 | 137.57 | 1,722,883 | -1.73(-1.24%) |
Jun 07, 2022 | 137.38 | 139.35 | 137.08 | 139.30 | 1,869,383 | +0.80(+0.58%) |
Jun 06, 2022 | 139.60 | 140.35 | 138.03 | 138.50 | 1,671,227 | -0.64(-0.46%) |
Jun 03, 2022 | 138.84 | 140.91 | 138.31 | 139.14 | 2,963,250 | -0.49(-0.35%) |
Jun 02, 2022 | 136.90 | 139.87 | 135.81 | 139.63 | 2,906,584 | +1.94(+1.41%) |
Jun 01, 2022 | 137.58 | 138.26 | 135.67 | 137.69 | 2,163,176 | +0.87(+0.63%) |
May 31, 2022 | 136.08 | 137.43 | 134.52 | 136.82 | 2,913,808 | +0.12(+0.09%) |
May 27, 2022 | 137.17 | 138.31 | 135.74 | 136.71 | 2,444,135 | -0.15(-0.11%) |
May 26, 2022 | 135.67 | 137.41 | 135.52 | 136.85 | 1,708,152 | +1.31(+0.97%) |
May 25, 2022 | 134.17 | 135.85 | 132.70 | 135.54 | 2,753,448 | +0.66(+0.49%) |
May 24, 2022 | 130.95 | 135.97 | 130.74 | 134.88 | 4,985,746 | +2.87(+2.18%) |
May 23, 2022 | 132.79 | 135.91 | 130.87 | 132.01 | 4,651,163 | +2.97(+2.30%) |
May 20, 2022 | 129.10 | 130.83 | 124.85 | 129.04 | 4,787,733 | +0.73(+0.57%) |
May 19, 2022 | 127.32 | 131.39 | 126.76 | 128.31 | 3,589,833 | +1.04(+0.81%) |
May 18, 2022 | 125.23 | 128.40 | 125.14 | 127.27 | 4,233,049 | +0.49(+0.39%) |
May 17, 2022 | 124.94 | 130.83 | 124.88 | 126.78 | 3,972,561 | +1.07(+0.85%) |
May 16, 2022 | 123.35 | 127.20 | 122.78 | 125.71 | 2,940,669 | +2.42(+1.96%) |
May 13, 2022 | 120.02 | 123.63 | 119.54 | 123.29 | 3,731,675 | +3.94(+3.30%) |
May 12, 2022 | 116.76 | 120.55 | 116.76 | 119.36 | 4,605,354 | +0.45(+0.38%) |
May 11, 2022 | 113.09 | 124.61 | 112.61 | 118.90 | 8,092,998 | +8.77(+7.97%) |
May 10, 2022 | 111.57 | 112.13 | 107.80 | 110.13 | 6,592,227 | -0.43(-0.39%) |
May 09, 2022 | 112.78 | 113.28 | 110.23 | 110.56 | 3,511,873 | -3.21(-2.82%) |
May 06, 2022 | 117.59 | 117.92 | 112.88 | 113.77 | 2,150,795 | -4.26(-3.61%) |
May 05, 2022 | 121.47 | 121.96 | 116.74 | 118.03 | 2,163,760 | -4.06(-3.32%) |
May 04, 2022 | 121.26 | 122.22 | 118.76 | 122.09 | 1,890,062 | +1.19(+0.99%) |
May 03, 2022 | 118.46 | 121.07 | 118.44 | 120.90 | 2,349,914 | +2.48(+2.09%) |