Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 140.91 | 142.17 | 140.79 | 142.17 | 14,600 | +1.48(+1.05%) |
Jul 28, 2022 | 139.37 | 140.91 | 138.48 | 140.69 | 22,941 | +1.23(+0.88%) |
Jul 27, 2022 | 137.55 | 139.78 | 137.51 | 139.46 | 14,709 | +3.33(+2.45%) |
Jul 26, 2022 | 136.68 | 136.83 | 135.87 | 136.13 | 10,831 | -1.38(-1.00%) |
Jul 25, 2022 | 137.69 | 137.76 | 137.03 | 137.51 | 11,763 | +0.21(+0.16%) |
Jul 22, 2022 | 138.63 | 138.71 | 136.67 | 137.30 | 27,138 | -1.01(-0.73%) |
Jul 21, 2022 | 136.95 | 138.31 | 136.95 | 138.31 | 26,419 | +1.37(+1.00%) |
Jul 20, 2022 | 136.56 | 137.37 | 136.28 | 136.94 | 12,418 | +0.36(+0.26%) |
Jul 19, 2022 | 134.62 | 136.58 | 134.62 | 136.58 | 35,356 | +3.27(+2.45%) |
Jul 18, 2022 | 134.85 | 135.19 | 133.22 | 133.31 | 10,776 | -0.33(-0.25%) |
Jul 15, 2022 | 132.45 | 133.64 | 132.08 | 133.64 | 66,151 | +2.39(+1.82%) |
Jul 14, 2022 | 130.22 | 131.45 | 129.32 | 131.25 | 9,929 | -1.14(-0.86%) |
Jul 13, 2022 | 130.77 | 133.00 | 130.77 | 132.38 | 26,754 | -0.24(-0.18%) |
Jul 12, 2022 | 133.22 | 133.79 | 132.23 | 132.63 | 5,618 | -0.96(-0.72%) |
Jul 11, 2022 | 134.11 | 134.11 | 133.22 | 133.59 | 8,457 | -1.81(-1.33%) |
Jul 08, 2022 | 134.56 | 135.99 | 134.30 | 135.39 | 15,753 | -0.24(-0.18%) |
Jul 07, 2022 | 134.22 | 135.66 | 134.22 | 135.64 | 49,131 | +2.40(+1.80%) |
Jul 06, 2022 | 133.03 | 133.90 | 132.29 | 133.23 | 8,776 | +0.10(+0.08%) |
Jul 05, 2022 | 131.20 | 133.24 | 130.62 | 133.13 | 13,209 | -0.50(-0.37%) |
Jul 01, 2022 | 132.00 | 133.63 | 131.55 | 133.63 | 6,907 | +0.79(+0.59%) |
Jun 30, 2022 | 131.63 | 133.31 | 131.63 | 132.84 | 38,760 | -0.76(-0.57%) |
Jun 29, 2022 | 134.10 | 134.32 | 133.35 | 133.60 | 89,189 | -0.44(-0.33%) |
Jun 28, 2022 | 137.08 | 137.35 | 134.03 | 134.03 | 9,673 | -2.12(-1.56%) |
Jun 27, 2022 | 136.98 | 137.13 | 136.15 | 136.15 | 18,813 | -0.46(-0.33%) |
Jun 24, 2022 | 134.71 | 136.61 | 134.63 | 136.61 | 19,097 | +3.94(+2.97%) |
Jun 23, 2022 | 132.34 | 132.73 | 131.30 | 132.67 | 13,116 | +0.72(+0.55%) |
Jun 22, 2022 | 130.85 | 132.90 | 130.46 | 131.95 | 21,028 | -0.69(-0.52%) |
Jun 21, 2022 | 131.88 | 132.89 | 131.88 | 132.64 | 84,752 | +2.81(+2.16%) |
Jun 17, 2022 | 129.66 | 130.69 | 128.76 | 129.83 | 54,528 | +0.27(+0.21%) |
Jun 16, 2022 | 130.55 | 130.55 | 129.07 | 129.56 | 20,350 | -3.90(-2.93%) |
Jun 15, 2022 | 132.77 | 133.89 | 131.31 | 133.46 | 8,458 | +2.08(+1.58%) |
Jun 14, 2022 | 132.38 | 132.81 | 130.35 | 131.38 | 21,618 | -0.65(-0.49%) |
Jun 13, 2022 | 133.48 | 133.66 | 131.51 | 132.03 | 19,209 | -4.90(-3.58%) |
Jun 10, 2022 | 138.35 | 138.35 | 136.78 | 136.94 | 88,033 | -3.80(-2.70%) |
Jun 09, 2022 | 143.40 | 143.55 | 140.73 | 140.73 | 7,024 | -3.27(-2.27%) |
Jun 08, 2022 | 144.86 | 145.10 | 143.67 | 144.01 | 21,375 | -1.08(-0.74%) |
Jun 07, 2022 | 142.91 | 145.32 | 142.91 | 145.09 | 13,047 | +0.87(+0.60%) |
Jun 06, 2022 | 145.50 | 145.89 | 144.21 | 144.22 | 13,916 | +0.39(+0.27%) |
Jun 03, 2022 | 144.43 | 144.90 | 143.67 | 143.83 | 13,314 | -2.29(-1.57%) |
Jun 02, 2022 | 144.03 | 146.20 | 143.07 | 146.12 | 19,247 | +2.77(+1.93%) |
Jun 01, 2022 | 145.43 | 145.43 | 142.59 | 143.35 | 50,011 | -1.07(-0.74%) |
May 31, 2022 | 143.77 | 145.40 | 143.77 | 144.42 | 19,400 | -0.40(-0.28%) |
May 27, 2022 | 143.28 | 144.96 | 143.28 | 144.82 | 26,091 | +2.50(+1.76%) |
May 26, 2022 | 141.19 | 142.79 | 141.04 | 142.33 | 521,700 | +2.73(+1.96%) |
May 25, 2022 | 137.95 | 140.19 | 137.95 | 139.59 | 257,451 | +0.90(+0.65%) |
May 24, 2022 | 137.84 | 138.69 | 137.12 | 138.69 | 6,381 | -1.25(-0.89%) |
May 23, 2022 | 138.80 | 140.07 | 138.34 | 139.94 | 18,289 | +2.38(+1.73%) |
May 20, 2022 | 138.66 | 138.66 | 135.23 | 137.56 | 11,050 | +0.25(+0.18%) |
May 19, 2022 | 136.36 | 138.17 | 136.07 | 137.31 | 19,692 | +0.10(+0.08%) |
May 18, 2022 | 140.14 | 140.14 | 136.92 | 137.20 | 19,219 | -4.67(-3.29%) |
May 17, 2022 | 141.49 | 142.09 | 140.49 | 141.87 | 33,597 | +2.70(+1.94%) |
May 16, 2022 | 138.73 | 140.08 | 138.60 | 139.17 | 14,384 | -0.61(-0.43%) |
May 13, 2022 | 138.87 | 140.00 | 138.37 | 139.78 | 29,069 | +3.82(+2.81%) |
May 12, 2022 | 135.16 | 136.79 | 134.24 | 135.96 | 14,934 | -0.29(-0.21%) |
May 11, 2022 | 137.95 | 139.76 | 136.25 | 136.25 | 39,097 | -1.94(-1.41%) |
May 10, 2022 | 139.90 | 139.96 | 137.30 | 138.19 | 19,994 | +0.30(+0.22%) |
May 09, 2022 | 140.02 | 140.02 | 137.66 | 137.89 | 30,008 | -4.42(-3.11%) |
May 06, 2022 | 141.83 | 143.25 | 140.88 | 142.31 | 12,941 | -1.36(-0.95%) |
May 05, 2022 | 146.12 | 146.12 | 142.60 | 143.67 | 12,981 | -5.30(-3.56%) |
May 04, 2022 | 145.32 | 149.03 | 144.40 | 148.97 | 7,218 | +3.56(+2.45%) |
May 03, 2022 | 144.78 | 145.89 | 144.69 | 145.41 | 16,453 | +0.66(+0.45%) |