Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 127.57 | 127.69 | 125.15 | 125.23 | 113,610 | -1.88(-1.48%) |
Jul 28, 2022 | 122.96 | 127.42 | 122.96 | 127.12 | 62,514 | +2.91(+2.34%) |
Jul 27, 2022 | 122.96 | 125.00 | 121.15 | 124.20 | 49,594 | +1.32(+1.07%) |
Jul 26, 2022 | 126.98 | 131.81 | 122.42 | 122.89 | 98,226 | -5.41(-4.21%) |
Jul 25, 2022 | 129.44 | 129.44 | 127.19 | 128.29 | 48,805 | -0.16(-0.12%) |
Jul 22, 2022 | 127.94 | 128.80 | 125.57 | 128.45 | 29,184 | +1.34(+1.06%) |
Jul 21, 2022 | 129.44 | 130.06 | 125.46 | 127.11 | 36,249 | -2.24(-1.73%) |
Jul 20, 2022 | 130.32 | 131.86 | 128.10 | 129.35 | 44,633 | -1.71(-1.30%) |
Jul 19, 2022 | 133.49 | 134.16 | 130.72 | 131.06 | 55,318 | -0.39(-0.30%) |
Jul 18, 2022 | 130.78 | 133.67 | 129.65 | 131.45 | 42,850 | +2.01(+1.55%) |
Jul 15, 2022 | 128.03 | 130.01 | 126.41 | 129.44 | 36,595 | +2.93(+2.32%) |
Jul 14, 2022 | 125.75 | 127.12 | 123.58 | 126.50 | 48,049 | -1.86(-1.45%) |
Jul 13, 2022 | 126.50 | 129.73 | 125.66 | 128.36 | 59,084 | -0.18(-0.14%) |
Jul 12, 2022 | 129.20 | 131.10 | 128.54 | 128.54 | 32,724 | -1.41(-1.08%) |
Jul 11, 2022 | 130.70 | 132.20 | 129.53 | 129.96 | 37,413 | -2.60(-1.96%) |
Jul 08, 2022 | 129.00 | 132.62 | 128.24 | 132.55 | 24,672 | +2.28(+1.75%) |
Jul 07, 2022 | 133.32 | 133.33 | 129.91 | 130.27 | 47,693 | -1.40(-1.06%) |
Jul 06, 2022 | 127.64 | 132.79 | 125.69 | 131.67 | 64,021 | +3.83(+3.00%) |
Jul 05, 2022 | 127.08 | 128.29 | 124.27 | 127.84 | 52,404 | -0.34(-0.27%) |
Jul 01, 2022 | 128.96 | 128.96 | 123.04 | 128.18 | 59,706 | -1.26(-0.97%) |
Jun 30, 2022 | 132.23 | 132.81 | 128.68 | 129.44 | 76,524 | -4.09(-3.06%) |
Jun 29, 2022 | 135.23 | 135.28 | 132.77 | 133.53 | 62,296 | -1.31(-0.97%) |
Jun 28, 2022 | 136.16 | 136.85 | 134.32 | 134.84 | 56,957 | -0.77(-0.57%) |
Jun 27, 2022 | 134.69 | 136.45 | 134.04 | 135.61 | 31,561 | -0.01(-0.01%) |
Jun 24, 2022 | 133.60 | 136.69 | 133.22 | 135.62 | 30,336 | +6.65(+5.16%) |
Jun 23, 2022 | 127.80 | 130.12 | 127.52 | 128.97 | 34,641 | +0.97(+0.76%) |
Jun 22, 2022 | 131.63 | 131.63 | 127.94 | 128.00 | 48,691 | -3.98(-3.01%) |
Jun 21, 2022 | 128.85 | 133.27 | 128.85 | 131.98 | 39,048 | +4.61(+3.62%) |
Jun 17, 2022 | 124.42 | 128.88 | 124.42 | 127.37 | 35,423 | +2.39(+1.91%) |
Jun 16, 2022 | 129.83 | 129.83 | 124.14 | 124.97 | 87,332 | -7.35(-5.56%) |
Jun 15, 2022 | 129.18 | 134.75 | 129.18 | 132.33 | 52,641 | +3.76(+2.92%) |
Jun 14, 2022 | 126.93 | 129.60 | 126.50 | 128.57 | 39,370 | +1.64(+1.29%) |
Jun 13, 2022 | 129.09 | 129.09 | 124.48 | 126.93 | 41,083 | -4.13(-3.15%) |
Jun 10, 2022 | 132.50 | 132.60 | 129.63 | 131.06 | 24,884 | -2.99(-2.23%) |
Jun 09, 2022 | 136.63 | 136.63 | 134.04 | 134.04 | 50,655 | -3.66(-2.66%) |
Jun 08, 2022 | 135.52 | 138.13 | 135.06 | 137.71 | 59,983 | +1.71(+1.25%) |
Jun 07, 2022 | 133.12 | 136.70 | 130.65 | 136.00 | 41,546 | +2.20(+1.64%) |
Jun 06, 2022 | 137.28 | 137.28 | 132.16 | 133.80 | 39,281 | -2.38(-1.75%) |
Jun 03, 2022 | 134.86 | 137.26 | 134.86 | 136.19 | 23,926 | -0.46(-0.34%) |
Jun 02, 2022 | 134.43 | 136.72 | 131.96 | 136.65 | 117,537 | +2.36(+1.75%) |
Jun 01, 2022 | 139.22 | 139.87 | 133.43 | 134.29 | 58,826 | -5.17(-3.70%) |
May 31, 2022 | 137.61 | 139.73 | 135.71 | 139.46 | 76,235 | +2.29(+1.67%) |
May 27, 2022 | 135.31 | 137.78 | 133.17 | 137.17 | 49,778 | +2.98(+2.22%) |
May 26, 2022 | 132.85 | 135.71 | 132.51 | 134.19 | 27,690 | +0.55(+0.41%) |
May 25, 2022 | 135.40 | 135.40 | 133.01 | 133.65 | 82,768 | -2.15(-1.58%) |
May 24, 2022 | 135.32 | 137.29 | 134.69 | 135.80 | 44,515 | -1.03(-0.75%) |
May 23, 2022 | 136.19 | 139.60 | 136.19 | 136.83 | 32,856 | +0.90(+0.66%) |
May 20, 2022 | 135.31 | 137.04 | 134.38 | 135.93 | 36,158 | +1.04(+0.77%) |
May 19, 2022 | 131.69 | 136.18 | 131.32 | 134.89 | 46,417 | +2.60(+1.96%) |
May 18, 2022 | 138.99 | 138.99 | 132.14 | 132.29 | 56,150 | -9.12(-6.45%) |
May 17, 2022 | 134.46 | 142.01 | 134.46 | 141.41 | 56,845 | +8.21(+6.16%) |
May 16, 2022 | 129.67 | 134.19 | 128.73 | 133.20 | 33,771 | +3.95(+3.06%) |
May 13, 2022 | 124.87 | 131.81 | 124.53 | 129.25 | 39,901 | +4.00(+3.19%) |
May 12, 2022 | 121.53 | 126.29 | 118.28 | 125.25 | 48,332 | +4.68(+3.88%) |
May 11, 2022 | 123.33 | 125.08 | 120.57 | 120.57 | 69,262 | -2.82(-2.28%) |
May 10, 2022 | 124.11 | 124.90 | 122.17 | 123.39 | 63,014 | +0.10(+0.08%) |
May 09, 2022 | 128.15 | 128.15 | 122.57 | 123.29 | 79,793 | -6.82(-5.24%) |
May 06, 2022 | 132.71 | 133.11 | 129.31 | 130.11 | 54,743 | -2.39(-1.80%) |
May 05, 2022 | 133.72 | 134.20 | 131.75 | 132.50 | 82,639 | -2.99(-2.20%) |
May 04, 2022 | 133.18 | 135.49 | 131.51 | 135.49 | 66,451 | +1.72(+1.29%) |
May 03, 2022 | 136.88 | 137.29 | 133.21 | 133.77 | 53,737 | -3.96(-2.88%) |