Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 142.93 | 145.33 | 142.16 | 144.68 | 547,546 | +2.41(+1.69%) |
Jul 28, 2022 | 141.70 | 143.31 | 140.29 | 142.27 | 414,962 | +1.13(+0.80%) |
Jul 27, 2022 | 137.28 | 141.66 | 136.11 | 141.14 | 323,264 | +5.59(+4.12%) |
Jul 26, 2022 | 134.23 | 135.75 | 132.41 | 135.55 | 294,380 | -0.12(-0.09%) |
Jul 25, 2022 | 136.58 | 136.58 | 134.75 | 135.67 | 651,855 | -0.91(-0.67%) |
Jul 22, 2022 | 137.46 | 138.37 | 134.85 | 136.58 | 266,690 | -0.88(-0.64%) |
Jul 21, 2022 | 136.38 | 137.62 | 135.02 | 137.46 | 203,369 | +1.14(+0.84%) |
Jul 20, 2022 | 134.29 | 136.81 | 133.31 | 136.32 | 296,752 | +2.37(+1.77%) |
Jul 19, 2022 | 129.90 | 134.22 | 128.43 | 133.95 | 428,784 | +6.23(+4.88%) |
Jul 18, 2022 | 129.38 | 130.34 | 127.58 | 127.72 | 273,206 | +0.21(+0.16%) |
Jul 15, 2022 | 126.02 | 127.99 | 124.33 | 127.51 | 306,819 | +3.37(+2.71%) |
Jul 14, 2022 | 122.02 | 124.33 | 120.30 | 124.14 | 703,466 | +0.59(+0.48%) |
Jul 13, 2022 | 122.68 | 124.89 | 121.90 | 123.55 | 794,843 | -1.58(-1.26%) |
Jul 12, 2022 | 124.36 | 127.60 | 124.36 | 125.13 | 476,105 | -0.44(-0.35%) |
Jul 11, 2022 | 125.89 | 126.51 | 123.77 | 125.57 | 344,778 | -1.87(-1.47%) |
Jul 08, 2022 | 127.00 | 130.14 | 126.84 | 127.44 | 638,774 | -0.80(-0.62%) |
Jul 07, 2022 | 129.36 | 130.23 | 127.86 | 128.24 | 472,970 | +0.02(+0.02%) |
Jul 06, 2022 | 129.28 | 130.75 | 127.39 | 128.22 | 229,791 | -1.74(-1.34%) |
Jul 05, 2022 | 123.71 | 130.00 | 123.71 | 129.96 | 465,882 | +3.29(+2.60%) |
Jul 01, 2022 | 125.31 | 127.59 | 123.50 | 126.67 | 488,486 | +1.31(+1.04%) |
Jun 30, 2022 | 124.37 | 125.64 | 122.08 | 125.36 | 517,453 | -0.03(-0.02%) |
Jun 29, 2022 | 129.40 | 129.40 | 124.27 | 125.39 | 535,115 | -3.85(-2.98%) |
Jun 28, 2022 | 132.00 | 133.49 | 129.06 | 129.24 | 297,751 | -1.67(-1.28%) |
Jun 27, 2022 | 130.46 | 131.69 | 129.06 | 130.91 | 517,276 | +0.29(+0.22%) |
Jun 24, 2022 | 127.96 | 131.81 | 127.00 | 130.62 | 1,124,083 | +4.31(+3.41%) |
Jun 23, 2022 | 125.17 | 126.75 | 123.61 | 126.31 | 575,976 | +0.98(+0.78%) |
Jun 22, 2022 | 123.70 | 126.95 | 122.37 | 125.33 | 396,670 | -1.29(-1.02%) |
Jun 21, 2022 | 124.77 | 128.12 | 121.85 | 126.62 | 622,140 | +2.59(+2.09%) |
Jun 17, 2022 | 126.47 | 127.27 | 122.64 | 124.03 | 987,085 | -1.36(-1.08%) |
Jun 16, 2022 | 131.51 | 131.51 | 124.85 | 125.39 | 738,569 | -8.45(-6.31%) |
Jun 15, 2022 | 133.33 | 135.33 | 131.36 | 133.84 | 561,667 | +1.90(+1.44%) |
Jun 14, 2022 | 135.53 | 135.93 | 131.23 | 131.94 | 780,198 | -3.02(-2.24%) |
Jun 13, 2022 | 137.47 | 139.59 | 133.59 | 134.96 | 651,097 | -7.37(-5.18%) |
Jun 10, 2022 | 144.18 | 144.28 | 141.60 | 142.33 | 365,402 | -4.48(-3.05%) |
Jun 09, 2022 | 145.18 | 147.31 | 144.88 | 146.81 | 312,835 | +0.42(+0.29%) |
Jun 08, 2022 | 144.55 | 148.71 | 144.55 | 146.39 | 231,478 | -2.31(-1.55%) |
Jun 07, 2022 | 146.51 | 149.37 | 144.85 | 148.70 | 313,402 | +0.31(+0.21%) |
Jun 06, 2022 | 148.03 | 149.55 | 146.70 | 148.39 | 241,833 | +1.28(+0.87%) |
Jun 03, 2022 | 147.16 | 148.35 | 145.74 | 147.11 | 288,925 | -2.05(-1.37%) |
Jun 02, 2022 | 147.97 | 150.20 | 145.51 | 149.16 | 288,088 | +1.68(+1.14%) |
Jun 01, 2022 | 151.39 | 152.46 | 145.06 | 147.48 | 587,953 | -3.98(-2.63%) |
May 31, 2022 | 149.40 | 152.42 | 148.62 | 151.46 | 675,761 | +0.89(+0.59%) |
May 27, 2022 | 146.27 | 150.58 | 145.91 | 150.57 | 519,008 | +5.59(+3.86%) |
May 26, 2022 | 142.00 | 145.69 | 142.00 | 144.98 | 663,543 | +5.24(+3.75%) |
May 25, 2022 | 138.19 | 141.60 | 136.59 | 139.74 | 463,445 | +0.79(+0.57%) |
May 24, 2022 | 138.90 | 139.92 | 134.26 | 138.95 | 1,237,875 | -1.60(-1.14%) |
May 23, 2022 | 143.96 | 144.01 | 139.75 | 140.55 | 745,304 | -2.04(-1.43%) |
May 20, 2022 | 142.48 | 143.06 | 138.01 | 142.59 | 626,519 | +2.59(+1.85%) |
May 19, 2022 | 139.87 | 142.72 | 139.07 | 140.00 | 460,594 | -1.66(-1.17%) |
May 18, 2022 | 144.26 | 147.06 | 140.35 | 141.66 | 524,062 | -4.54(-3.11%) |
May 17, 2022 | 144.76 | 147.54 | 143.98 | 146.20 | 728,128 | +5.82(+4.15%) |
May 16, 2022 | 138.91 | 140.94 | 136.25 | 140.38 | 616,496 | +0.65(+0.47%) |
May 13, 2022 | 134.31 | 140.21 | 131.72 | 139.73 | 954,533 | +7.47(+5.65%) |
May 12, 2022 | 129.97 | 134.57 | 127.02 | 132.26 | 1,086,168 | +2.23(+1.71%) |
May 11, 2022 | 138.66 | 139.64 | 129.89 | 130.03 | 1,633,648 | -9.78(-7.00%) |
May 10, 2022 | 146.48 | 150.69 | 138.03 | 139.81 | 1,384,409 | -11.33(-7.50%) |
May 09, 2022 | 154.58 | 155.78 | 150.08 | 151.14 | 680,802 | -5.47(-3.49%) |
May 06, 2022 | 157.03 | 158.23 | 154.10 | 156.61 | 396,175 | -1.51(-0.95%) |
May 05, 2022 | 160.73 | 161.93 | 155.39 | 158.12 | 556,545 | -4.79(-2.94%) |
May 04, 2022 | 157.64 | 163.10 | 156.43 | 162.91 | 423,120 | +5.01(+3.17%) |
May 03, 2022 | 156.62 | 160.92 | 155.14 | 157.90 | 599,287 | +2.21(+1.42%) |