Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 131.05 | 133.01 | 130.70 | 132.40 | 1,018,693 | +1.35(+1.03%) |
Jul 28, 2022 | 130.10 | 132.12 | 128.59 | 131.05 | 778,268 | +0.85(+0.66%) |
Jul 27, 2022 | 128.47 | 131.22 | 127.63 | 130.20 | 740,396 | +1.07(+0.83%) |
Jul 26, 2022 | 126.51 | 129.28 | 125.12 | 129.13 | 977,368 | +2.08(+1.64%) |
Jul 25, 2022 | 127.37 | 127.96 | 126.34 | 127.05 | 894,724 | +0.02(+0.02%) |
Jul 22, 2022 | 131.61 | 131.93 | 126.48 | 127.03 | 1,009,693 | -3.49(-2.67%) |
Jul 21, 2022 | 130.22 | 131.11 | 126.04 | 130.52 | 1,729,213 | -0.20(-0.16%) |
Jul 20, 2022 | 132.63 | 133.00 | 130.32 | 130.72 | 1,100,348 | -1.76(-1.33%) |
Jul 19, 2022 | 130.49 | 133.23 | 130.49 | 132.49 | 737,218 | +2.92(+2.25%) |
Jul 18, 2022 | 131.70 | 131.88 | 129.20 | 129.57 | 861,175 | -2.14(-1.63%) |
Jul 15, 2022 | 131.20 | 131.81 | 129.36 | 131.71 | 640,517 | +2.55(+1.97%) |
Jul 14, 2022 | 127.12 | 129.61 | 126.57 | 129.16 | 816,156 | +0.13(+0.10%) |
Jul 13, 2022 | 128.84 | 130.18 | 128.27 | 129.03 | 609,980 | -0.97(-0.75%) |
Jul 12, 2022 | 131.79 | 133.25 | 129.21 | 129.99 | 746,717 | -1.82(-1.38%) |
Jul 11, 2022 | 131.33 | 132.39 | 130.50 | 131.82 | 747,778 | +0.22(+0.17%) |
Jul 08, 2022 | 131.56 | 133.31 | 131.44 | 131.59 | 790,650 | -0.02(-0.01%) |
Jul 07, 2022 | 131.74 | 133.09 | 130.57 | 131.61 | 729,989 | -0.17(-0.13%) |
Jul 06, 2022 | 129.37 | 132.67 | 128.98 | 131.79 | 793,290 | +2.29(+1.77%) |
Jul 05, 2022 | 130.54 | 130.60 | 127.34 | 129.50 | 769,650 | -2.37(-1.79%) |
Jul 01, 2022 | 128.77 | 132.12 | 127.85 | 131.87 | 828,265 | +3.57(+2.78%) |
Jun 30, 2022 | 131.67 | 132.01 | 127.57 | 128.29 | 1,290,911 | -4.47(-3.36%) |
Jun 29, 2022 | 131.49 | 133.52 | 130.71 | 132.76 | 598,732 | +1.11(+0.84%) |
Jun 28, 2022 | 134.19 | 134.93 | 131.48 | 131.65 | 534,920 | -2.03(-1.52%) |
Jun 27, 2022 | 135.05 | 135.40 | 132.27 | 133.68 | 731,184 | -1.69(-1.25%) |
Jun 24, 2022 | 133.72 | 135.53 | 132.62 | 135.37 | 1,031,399 | +2.79(+2.10%) |
Jun 23, 2022 | 130.17 | 133.38 | 130.17 | 132.58 | 948,695 | +2.97(+2.29%) |
Jun 22, 2022 | 127.20 | 130.47 | 126.75 | 129.61 | 881,112 | +2.33(+1.83%) |
Jun 21, 2022 | 126.80 | 127.47 | 125.72 | 127.28 | 890,922 | +1.24(+0.99%) |
Jun 17, 2022 | 123.98 | 127.22 | 123.76 | 126.04 | 1,830,369 | +2.57(+2.08%) |
Jun 16, 2022 | 122.54 | 123.87 | 120.92 | 123.47 | 940,452 | -0.77(-0.62%) |
Jun 15, 2022 | 122.79 | 125.42 | 122.68 | 124.24 | 965,753 | +1.65(+1.35%) |
Jun 14, 2022 | 122.85 | 124.25 | 121.42 | 122.59 | 889,517 | -0.69(-0.56%) |
Jun 13, 2022 | 124.41 | 125.51 | 122.74 | 123.29 | 896,783 | -3.34(-2.64%) |
Jun 10, 2022 | 128.44 | 128.93 | 125.79 | 126.63 | 984,421 | -3.51(-2.70%) |
Jun 09, 2022 | 130.74 | 133.54 | 129.98 | 130.14 | 1,145,427 | -0.64(-0.49%) |
Jun 08, 2022 | 131.69 | 132.99 | 130.66 | 130.78 | 610,991 | -2.14(-1.61%) |
Jun 07, 2022 | 130.38 | 133.07 | 130.38 | 132.92 | 562,852 | +1.86(+1.42%) |
Jun 06, 2022 | 132.08 | 132.96 | 130.50 | 131.06 | 529,849 | -0.35(-0.26%) |
Jun 03, 2022 | 133.25 | 133.52 | 131.03 | 131.40 | 545,195 | -2.36(-1.77%) |
Jun 02, 2022 | 134.01 | 134.01 | 131.00 | 133.77 | 739,668 | +0.03(+0.02%) |
Jun 01, 2022 | 136.17 | 136.68 | 132.53 | 133.74 | 764,959 | -2.31(-1.70%) |
May 31, 2022 | 138.54 | 139.01 | 134.35 | 136.05 | 2,640,651 | -4.22(-3.01%) |
May 27, 2022 | 137.00 | 140.28 | 136.62 | 140.27 | 924,919 | +3.61(+2.64%) |
May 26, 2022 | 136.59 | 137.06 | 134.24 | 136.66 | 1,224,759 | +0.60(+0.44%) |
May 25, 2022 | 135.52 | 137.30 | 134.77 | 136.06 | 871,822 | +0.91(+0.67%) |
May 24, 2022 | 135.61 | 136.19 | 133.90 | 135.16 | 1,502,393 | +0.53(+0.39%) |
May 23, 2022 | 136.89 | 137.59 | 133.68 | 134.62 | 1,199,620 | -1.44(-1.06%) |
May 20, 2022 | 135.65 | 137.63 | 134.10 | 136.06 | 1,772,787 | +0.93(+0.69%) |
May 19, 2022 | 133.51 | 136.78 | 132.12 | 135.14 | 1,559,837 | +0.84(+0.63%) |
May 18, 2022 | 134.59 | 135.39 | 133.35 | 134.30 | 1,096,202 | -1.27(-0.94%) |
May 17, 2022 | 131.37 | 135.99 | 131.37 | 135.57 | 1,272,819 | +4.95(+3.79%) |
May 16, 2022 | 131.41 | 132.28 | 129.45 | 130.62 | 999,093 | -0.97(-0.73%) |
May 13, 2022 | 131.61 | 133.38 | 130.92 | 131.59 | 842,557 | +0.29(+0.22%) |
May 12, 2022 | 127.90 | 131.31 | 127.54 | 131.30 | 1,017,817 | +3.12(+2.43%) |
May 11, 2022 | 128.46 | 131.03 | 127.92 | 128.18 | 654,294 | -1.19(-0.92%) |
May 10, 2022 | 131.81 | 132.84 | 128.02 | 129.37 | 912,511 | -2.05(-1.56%) |
May 09, 2022 | 130.99 | 131.87 | 129.12 | 131.41 | 1,125,821 | -0.09(-0.07%) |
May 06, 2022 | 130.64 | 131.92 | 129.62 | 131.50 | 733,446 | +0.11(+0.09%) |
May 05, 2022 | 133.42 | 133.89 | 130.32 | 131.38 | 731,376 | -2.76(-2.06%) |
May 04, 2022 | 129.01 | 134.60 | 128.22 | 134.14 | 904,508 | +5.07(+3.93%) |
May 03, 2022 | 127.78 | 131.53 | 127.48 | 129.07 | 800,774 | +1.31(+1.03%) |