Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 151.18 | 153.94 | 150.37 | 151.80 | 273,838 | +0.62(+0.41%) |
Jul 28, 2022 | 146.38 | 152.02 | 146.38 | 151.18 | 192,894 | +4.79(+3.27%) |
Jul 27, 2022 | 145.64 | 147.37 | 144.97 | 146.39 | 202,644 | +0.97(+0.67%) |
Jul 26, 2022 | 144.17 | 145.53 | 143.59 | 145.42 | 192,749 | +1.32(+0.91%) |
Jul 25, 2022 | 143.50 | 144.38 | 142.25 | 144.10 | 176,744 | +0.60(+0.42%) |
Jul 22, 2022 | 143.44 | 144.91 | 142.22 | 143.50 | 175,756 | -0.16(-0.11%) |
Jul 21, 2022 | 142.04 | 143.71 | 140.31 | 143.65 | 199,609 | +2.13(+1.50%) |
Jul 20, 2022 | 140.14 | 142.27 | 139.37 | 141.52 | 205,092 | +1.54(+1.10%) |
Jul 19, 2022 | 137.30 | 140.09 | 135.94 | 139.98 | 162,399 | +4.71(+3.48%) |
Jul 18, 2022 | 136.38 | 137.97 | 134.95 | 135.27 | 223,054 | -1.01(-0.74%) |
Jul 15, 2022 | 135.63 | 136.57 | 133.99 | 136.28 | 220,493 | +2.69(+2.02%) |
Jul 14, 2022 | 131.88 | 133.91 | 130.18 | 133.59 | 221,294 | +0.13(+0.10%) |
Jul 13, 2022 | 131.50 | 134.94 | 131.50 | 133.46 | 221,732 | -0.26(-0.19%) |
Jul 12, 2022 | 136.93 | 139.04 | 133.35 | 133.72 | 254,043 | -3.84(-2.79%) |
Jul 11, 2022 | 137.97 | 138.49 | 136.51 | 137.56 | 236,049 | -0.21(-0.15%) |
Jul 08, 2022 | 137.92 | 138.53 | 136.30 | 137.77 | 365,251 | -1.08(-0.78%) |
Jul 07, 2022 | 136.95 | 139.48 | 136.67 | 138.85 | 385,578 | +3.01(+2.22%) |
Jul 06, 2022 | 136.57 | 137.60 | 134.78 | 135.84 | 587,542 | -0.67(-0.49%) |
Jul 05, 2022 | 135.46 | 137.63 | 133.28 | 136.51 | 391,222 | -0.95(-0.69%) |
Jul 01, 2022 | 135.77 | 138.61 | 135.77 | 137.46 | 305,217 | +2.22(+1.64%) |
Jun 30, 2022 | 132.35 | 136.01 | 130.34 | 135.24 | 459,262 | +1.64(+1.23%) |
Jun 29, 2022 | 131.47 | 133.87 | 129.35 | 133.60 | 299,532 | +1.93(+1.47%) |
Jun 28, 2022 | 137.56 | 139.21 | 131.48 | 131.67 | 384,071 | -6.60(-4.77%) |
Jun 27, 2022 | 136.13 | 140.69 | 132.75 | 138.26 | 778,414 | +2.60(+1.92%) |
Jun 24, 2022 | 125.79 | 135.67 | 125.67 | 135.66 | 6,969,996 | +10.45(+8.35%) |
Jun 23, 2022 | 122.31 | 125.68 | 120.44 | 125.21 | 496,825 | +3.38(+2.77%) |
Jun 22, 2022 | 119.64 | 122.65 | 119.64 | 121.83 | 426,976 | +0.33(+0.27%) |
Jun 21, 2022 | 120.38 | 123.28 | 119.36 | 121.51 | 481,851 | +2.25(+1.88%) |
Jun 17, 2022 | 120.11 | 121.08 | 118.51 | 119.26 | 622,894 | +0.93(+0.79%) |
Jun 16, 2022 | 122.16 | 122.64 | 117.42 | 118.33 | 297,823 | -6.87(-5.49%) |
Jun 15, 2022 | 124.80 | 127.23 | 122.20 | 125.20 | 432,472 | +1.76(+1.43%) |
Jun 14, 2022 | 126.08 | 127.17 | 122.34 | 123.44 | 414,434 | -2.24(-1.78%) |
Jun 13, 2022 | 124.49 | 126.62 | 123.45 | 125.68 | 334,360 | -2.37(-1.85%) |
Jun 10, 2022 | 127.70 | 129.30 | 125.36 | 128.04 | 242,971 | -1.84(-1.42%) |
Jun 09, 2022 | 131.43 | 132.85 | 129.64 | 129.89 | 271,530 | -1.82(-1.38%) |
Jun 08, 2022 | 136.24 | 136.60 | 130.35 | 131.71 | 431,624 | -4.72(-3.46%) |
Jun 07, 2022 | 133.16 | 136.56 | 132.81 | 136.43 | 410,853 | +1.41(+1.04%) |
Jun 06, 2022 | 137.53 | 138.39 | 134.51 | 135.03 | 285,783 | -2.10(-1.53%) |
Jun 03, 2022 | 136.81 | 138.19 | 136.33 | 137.13 | 248,426 | -1.53(-1.10%) |
Jun 02, 2022 | 134.39 | 138.67 | 134.39 | 138.65 | 316,236 | +4.82(+3.60%) |
Jun 01, 2022 | 133.34 | 135.18 | 132.01 | 133.83 | 381,623 | +0.15(+0.11%) |
May 31, 2022 | 132.69 | 134.78 | 131.91 | 133.68 | 460,228 | -0.24(-0.18%) |
May 27, 2022 | 130.19 | 134.29 | 130.19 | 133.92 | 327,624 | +5.03(+3.90%) |
May 26, 2022 | 126.64 | 129.48 | 125.94 | 128.89 | 287,346 | +3.66(+2.92%) |
May 25, 2022 | 124.99 | 126.97 | 124.19 | 125.23 | 329,999 | +0.36(+0.29%) |
May 24, 2022 | 123.50 | 125.71 | 121.85 | 124.87 | 386,793 | +0.90(+0.73%) |
May 23, 2022 | 125.64 | 127.48 | 123.11 | 123.97 | 262,746 | +0.39(+0.31%) |
May 20, 2022 | 126.06 | 126.98 | 120.74 | 123.59 | 301,378 | -1.31(-1.05%) |
May 19, 2022 | 122.13 | 126.64 | 122.13 | 124.89 | 372,650 | +1.72(+1.40%) |
May 18, 2022 | 125.18 | 127.45 | 121.72 | 123.17 | 455,626 | -3.00(-2.38%) |
May 17, 2022 | 125.80 | 126.72 | 123.86 | 126.17 | 228,576 | +3.03(+2.46%) |
May 16, 2022 | 123.97 | 124.78 | 120.08 | 123.14 | 411,421 | -0.84(-0.68%) |
May 13, 2022 | 123.93 | 125.80 | 122.68 | 123.98 | 374,610 | +1.50(+1.22%) |
May 12, 2022 | 121.60 | 126.06 | 119.09 | 122.49 | 435,849 | +0.37(+0.30%) |
May 11, 2022 | 127.55 | 130.25 | 121.56 | 122.12 | 420,909 | -6.45(-5.02%) |
May 10, 2022 | 126.95 | 128.59 | 123.10 | 128.58 | 597,030 | +4.42(+3.56%) |
May 09, 2022 | 126.54 | 127.38 | 122.80 | 124.16 | 353,017 | -3.92(-3.06%) |
May 06, 2022 | 130.49 | 130.49 | 126.34 | 128.08 | 368,651 | -3.52(-2.67%) |
May 05, 2022 | 138.06 | 139.62 | 129.25 | 131.60 | 479,553 | -8.67(-6.18%) |
May 04, 2022 | 135.90 | 140.44 | 134.49 | 140.27 | 425,120 | +4.12(+3.03%) |
May 03, 2022 | 137.44 | 138.21 | 134.91 | 136.15 | 252,423 | -1.89(-1.37%) |