Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 149.63 | 152.16 | 149.11 | 150.90 | 295,694 | +1.61(+1.08%) |
Jul 28, 2022 | 142.69 | 149.37 | 142.51 | 149.29 | 288,355 | +6.36(+4.45%) |
Jul 27, 2022 | 140.35 | 143.76 | 138.70 | 142.93 | 237,386 | +2.58(+1.84%) |
Jul 26, 2022 | 141.69 | 142.99 | 139.32 | 140.35 | 290,122 | -2.43(-1.70%) |
Jul 25, 2022 | 144.21 | 144.85 | 142.13 | 142.78 | 283,732 | -1.04(-0.72%) |
Jul 22, 2022 | 146.26 | 146.81 | 142.94 | 143.82 | 341,503 | -3.34(-2.27%) |
Jul 21, 2022 | 150.58 | 150.58 | 141.84 | 147.16 | 602,478 | -3.42(-2.27%) |
Jul 20, 2022 | 148.06 | 151.36 | 147.62 | 150.58 | 644,547 | +2.25(+1.51%) |
Jul 19, 2022 | 141.37 | 148.44 | 140.16 | 148.34 | 513,405 | +8.58(+6.14%) |
Jul 18, 2022 | 139.90 | 141.86 | 138.79 | 139.76 | 359,924 | +0.56(+0.40%) |
Jul 15, 2022 | 138.96 | 140.27 | 138.62 | 139.20 | 230,276 | +1.33(+0.96%) |
Jul 14, 2022 | 137.23 | 138.26 | 135.96 | 137.87 | 184,004 | -0.46(-0.33%) |
Jul 13, 2022 | 139.34 | 140.39 | 137.45 | 138.33 | 213,063 | -2.05(-1.46%) |
Jul 12, 2022 | 142.54 | 143.25 | 138.95 | 140.39 | 235,683 | -1.55(-1.09%) |
Jul 11, 2022 | 139.98 | 143.01 | 137.62 | 141.94 | 212,543 | +1.40(+0.99%) |
Jul 08, 2022 | 141.71 | 142.92 | 139.38 | 140.54 | 196,566 | -0.73(-0.52%) |
Jul 07, 2022 | 140.87 | 142.45 | 140.31 | 141.27 | 163,403 | +1.22(+0.87%) |
Jul 06, 2022 | 139.54 | 140.97 | 137.08 | 140.05 | 292,242 | +1.19(+0.85%) |
Jul 05, 2022 | 140.73 | 141.34 | 136.96 | 138.86 | 256,169 | -2.72(-1.92%) |
Jul 01, 2022 | 138.89 | 142.03 | 137.48 | 141.58 | 205,548 | +1.44(+1.02%) |
Jun 30, 2022 | 138.56 | 141.16 | 136.93 | 140.15 | 224,226 | +0.40(+0.29%) |
Jun 29, 2022 | 140.20 | 141.74 | 137.07 | 139.74 | 166,088 | +0.42(+0.30%) |
Jun 28, 2022 | 144.02 | 145.30 | 139.10 | 139.32 | 288,745 | -3.37(-2.36%) |
Jun 27, 2022 | 143.32 | 144.71 | 142.27 | 142.69 | 233,803 | +0.09(+0.06%) |
Jun 24, 2022 | 139.92 | 144.22 | 139.92 | 142.60 | 564,455 | +3.91(+2.82%) |
Jun 23, 2022 | 137.03 | 138.82 | 135.63 | 138.69 | 246,886 | +2.62(+1.93%) |
Jun 22, 2022 | 137.75 | 137.75 | 135.08 | 136.07 | 217,577 | -2.79(-2.01%) |
Jun 21, 2022 | 134.57 | 139.17 | 132.18 | 138.85 | 419,913 | +5.42(+4.06%) |
Jun 17, 2022 | 137.21 | 137.81 | 132.77 | 133.44 | 558,226 | -3.44(-2.51%) |
Jun 16, 2022 | 138.68 | 139.57 | 136.13 | 136.88 | 351,557 | -4.48(-3.17%) |
Jun 15, 2022 | 140.12 | 143.19 | 139.89 | 141.36 | 300,881 | +1.84(+1.32%) |
Jun 14, 2022 | 139.52 | 143.32 | 138.56 | 139.52 | 289,035 | +1.33(+0.96%) |
Jun 13, 2022 | 137.09 | 141.00 | 136.95 | 138.19 | 374,586 | -1.83(-1.31%) |
Jun 10, 2022 | 140.71 | 142.87 | 139.09 | 140.02 | 314,577 | -1.52(-1.08%) |
Jun 09, 2022 | 141.33 | 143.57 | 141.09 | 141.54 | 216,255 | -0.41(-0.29%) |
Jun 08, 2022 | 145.10 | 145.26 | 141.41 | 141.95 | 218,454 | -4.21(-2.88%) |
Jun 07, 2022 | 146.43 | 147.77 | 143.18 | 146.16 | 230,595 | -3.12(-2.09%) |
Jun 06, 2022 | 148.13 | 149.61 | 146.95 | 149.28 | 147,265 | +1.74(+1.18%) |
Jun 03, 2022 | 146.72 | 148.81 | 145.75 | 147.54 | 163,059 | +0.36(+0.24%) |
Jun 02, 2022 | 144.76 | 148.22 | 144.59 | 147.18 | 236,393 | +2.77(+1.92%) |
Jun 01, 2022 | 145.47 | 146.95 | 144.23 | 144.41 | 198,808 | -1.52(-1.04%) |
May 31, 2022 | 146.20 | 146.99 | 143.08 | 145.94 | 273,650 | -1.44(-0.97%) |
May 27, 2022 | 149.50 | 151.58 | 146.56 | 147.37 | 238,035 | -1.44(-0.97%) |
May 26, 2022 | 145.98 | 149.58 | 145.98 | 148.82 | 326,761 | +2.74(+1.87%) |
May 25, 2022 | 141.87 | 147.34 | 141.87 | 146.08 | 289,527 | +3.65(+2.56%) |
May 24, 2022 | 142.24 | 142.86 | 140.36 | 142.43 | 285,792 | +0.06(+0.04%) |
May 23, 2022 | 141.13 | 143.03 | 140.48 | 142.37 | 274,522 | +1.92(+1.37%) |
May 20, 2022 | 138.59 | 140.59 | 136.97 | 140.45 | 481,719 | +3.20(+2.33%) |
May 19, 2022 | 136.08 | 140.66 | 134.38 | 137.25 | 502,681 | +0.42(+0.31%) |
May 18, 2022 | 148.66 | 148.89 | 136.27 | 136.83 | 579,724 | -12.53(-8.39%) |
May 17, 2022 | 147.84 | 149.41 | 145.49 | 149.36 | 384,195 | +2.78(+1.89%) |
May 16, 2022 | 150.00 | 150.84 | 145.93 | 146.58 | 336,219 | -3.42(-2.28%) |
May 13, 2022 | 151.31 | 154.91 | 149.52 | 150.00 | 396,804 | -1.04(-0.69%) |
May 12, 2022 | 146.90 | 151.97 | 146.41 | 151.05 | 484,194 | +3.08(+2.08%) |
May 11, 2022 | 149.70 | 151.83 | 147.15 | 147.96 | 272,838 | -2.21(-1.47%) |
May 10, 2022 | 152.04 | 155.17 | 147.93 | 150.17 | 374,072 | -0.69(-0.46%) |
May 09, 2022 | 147.52 | 152.13 | 146.93 | 150.86 | 395,798 | +1.44(+0.96%) |
May 06, 2022 | 150.96 | 150.96 | 148.19 | 149.43 | 364,446 | -1.58(-1.05%) |
May 05, 2022 | 153.11 | 153.49 | 149.72 | 151.01 | 334,504 | -3.08(-2.00%) |
May 04, 2022 | 150.51 | 154.33 | 149.80 | 154.09 | 377,179 | +4.09(+2.72%) |
May 03, 2022 | 147.43 | 150.76 | 145.80 | 150.00 | 373,522 | +3.46(+2.36%) |