Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 150.98 | 153.74 | 150.17 | 151.61 | 274,194 | +0.62(+0.41%) |
Jul 28, 2022 | 146.19 | 151.82 | 146.19 | 150.98 | 193,145 | +4.79(+3.27%) |
Jul 27, 2022 | 145.46 | 147.18 | 144.78 | 146.20 | 202,907 | +0.97(+0.67%) |
Jul 26, 2022 | 143.98 | 145.34 | 143.41 | 145.23 | 192,999 | +1.31(+0.91%) |
Jul 25, 2022 | 143.32 | 144.19 | 142.06 | 143.91 | 176,973 | +0.60(+0.42%) |
Jul 22, 2022 | 143.25 | 144.72 | 142.03 | 143.31 | 175,984 | -0.16(-0.11%) |
Jul 21, 2022 | 141.85 | 143.53 | 140.13 | 143.47 | 199,868 | +2.13(+1.50%) |
Jul 20, 2022 | 139.96 | 142.08 | 139.19 | 141.34 | 205,358 | +1.54(+1.10%) |
Jul 19, 2022 | 137.13 | 139.91 | 135.76 | 139.80 | 162,610 | +4.70(+3.48%) |
Jul 18, 2022 | 136.21 | 137.79 | 134.77 | 135.10 | 223,344 | -1.01(-0.74%) |
Jul 15, 2022 | 135.46 | 136.39 | 133.81 | 136.11 | 220,779 | +2.69(+2.02%) |
Jul 14, 2022 | 131.71 | 133.74 | 130.01 | 133.42 | 221,581 | +0.13(+0.10%) |
Jul 13, 2022 | 131.33 | 134.76 | 131.33 | 133.29 | 222,020 | -0.26(-0.19%) |
Jul 12, 2022 | 136.75 | 138.86 | 133.18 | 133.55 | 254,373 | -3.84(-2.79%) |
Jul 11, 2022 | 137.79 | 138.31 | 136.34 | 137.38 | 236,355 | -0.21(-0.15%) |
Jul 08, 2022 | 137.74 | 138.35 | 136.13 | 137.59 | 365,726 | -1.08(-0.78%) |
Jul 07, 2022 | 136.77 | 139.30 | 136.49 | 138.67 | 386,078 | +3.01(+2.22%) |
Jul 06, 2022 | 136.39 | 137.42 | 134.60 | 135.66 | 588,305 | -0.67(-0.49%) |
Jul 05, 2022 | 135.29 | 137.45 | 133.11 | 136.34 | 391,730 | -0.95(-0.69%) |
Jul 01, 2022 | 135.59 | 138.43 | 135.59 | 137.28 | 305,614 | +2.22(+1.64%) |
Jun 30, 2022 | 132.18 | 135.83 | 130.17 | 135.07 | 459,859 | +1.64(+1.23%) |
Jun 29, 2022 | 131.30 | 133.69 | 129.18 | 133.43 | 299,921 | +1.93(+1.47%) |
Jun 28, 2022 | 137.38 | 139.03 | 131.31 | 131.50 | 384,570 | -6.59(-4.77%) |
Jun 27, 2022 | 135.95 | 140.51 | 132.58 | 138.09 | 779,425 | +2.60(+1.92%) |
Jun 24, 2022 | 125.62 | 135.49 | 125.50 | 135.48 | 6,979,047 | +10.44(+8.34%) |
Jun 23, 2022 | 122.15 | 125.51 | 120.28 | 125.05 | 497,471 | +3.37(+2.77%) |
Jun 22, 2022 | 119.49 | 122.49 | 119.49 | 121.68 | 427,531 | +0.33(+0.27%) |
Jun 21, 2022 | 120.22 | 123.12 | 119.20 | 121.35 | 482,477 | +2.25(+1.88%) |
Jun 17, 2022 | 119.95 | 120.92 | 118.35 | 119.10 | 623,703 | +0.93(+0.79%) |
Jun 16, 2022 | 122.00 | 122.48 | 117.26 | 118.17 | 298,210 | -6.86(-5.49%) |
Jun 15, 2022 | 124.63 | 127.07 | 122.04 | 125.04 | 433,034 | +1.76(+1.43%) |
Jun 14, 2022 | 125.92 | 127.01 | 122.19 | 123.28 | 414,972 | -2.24(-1.78%) |
Jun 13, 2022 | 124.33 | 126.46 | 123.29 | 125.51 | 334,794 | -2.36(-1.85%) |
Jun 10, 2022 | 127.53 | 129.13 | 125.20 | 127.88 | 243,286 | -1.84(-1.42%) |
Jun 09, 2022 | 131.26 | 132.68 | 129.47 | 129.72 | 271,883 | -1.82(-1.38%) |
Jun 08, 2022 | 136.06 | 136.42 | 130.18 | 131.54 | 432,184 | -4.72(-3.46%) |
Jun 07, 2022 | 132.99 | 136.38 | 132.64 | 136.26 | 411,387 | +1.41(+1.04%) |
Jun 06, 2022 | 137.35 | 138.21 | 134.34 | 134.85 | 286,154 | -2.10(-1.53%) |
Jun 03, 2022 | 136.63 | 138.01 | 136.16 | 136.95 | 248,749 | -1.52(-1.10%) |
Jun 02, 2022 | 134.22 | 138.49 | 134.22 | 138.47 | 316,646 | +4.82(+3.60%) |
Jun 01, 2022 | 133.17 | 135.00 | 131.83 | 133.65 | 382,118 | +0.15(+0.11%) |
May 31, 2022 | 132.52 | 134.60 | 131.74 | 133.51 | 460,826 | -0.24(-0.18%) |
May 27, 2022 | 130.02 | 134.12 | 130.02 | 133.74 | 328,050 | +5.03(+3.90%) |
May 26, 2022 | 126.47 | 129.31 | 125.78 | 128.72 | 287,719 | +3.65(+2.92%) |
May 25, 2022 | 124.83 | 126.81 | 124.03 | 125.07 | 330,428 | +0.36(+0.29%) |
May 24, 2022 | 123.34 | 125.55 | 121.69 | 124.71 | 387,296 | +0.90(+0.73%) |
May 23, 2022 | 125.47 | 127.31 | 122.95 | 123.81 | 263,087 | +0.38(+0.31%) |
May 20, 2022 | 125.90 | 126.82 | 120.59 | 123.43 | 301,770 | -1.30(-1.05%) |
May 19, 2022 | 121.97 | 126.47 | 121.97 | 124.73 | 373,134 | +1.72(+1.40%) |
May 18, 2022 | 125.02 | 127.28 | 121.57 | 123.01 | 456,218 | -3.00(-2.38%) |
May 17, 2022 | 125.63 | 126.55 | 123.70 | 126.01 | 228,873 | +3.03(+2.46%) |
May 16, 2022 | 123.81 | 124.62 | 119.92 | 122.98 | 411,955 | -0.84(-0.68%) |
May 13, 2022 | 123.77 | 125.63 | 122.52 | 123.82 | 375,096 | +1.49(+1.22%) |
May 12, 2022 | 121.44 | 125.90 | 118.94 | 122.33 | 436,415 | +0.37(+0.30%) |
May 11, 2022 | 127.38 | 130.08 | 121.40 | 121.96 | 421,455 | -6.45(-5.02%) |
May 10, 2022 | 126.79 | 128.42 | 122.94 | 128.41 | 597,805 | +4.41(+3.56%) |
May 09, 2022 | 126.38 | 127.22 | 122.64 | 124.00 | 353,476 | -3.92(-3.06%) |
May 06, 2022 | 130.32 | 130.32 | 126.18 | 127.92 | 369,129 | -3.52(-2.67%) |
May 05, 2022 | 137.88 | 139.44 | 129.08 | 131.43 | 480,175 | -8.66(-6.18%) |
May 04, 2022 | 135.73 | 140.26 | 134.31 | 140.09 | 425,672 | +4.12(+3.03%) |
May 03, 2022 | 137.27 | 138.03 | 134.74 | 135.97 | 252,751 | -1.88(-1.37%) |