Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 127.37 | 128.99 | 126.59 | 127.53 | 479,496 | -0.27(-0.21%) |
Jul 28, 2022 | 131.08 | 131.14 | 126.87 | 127.80 | 624,403 | -3.54(-2.70%) |
Jul 27, 2022 | 133.02 | 133.26 | 129.75 | 131.34 | 497,639 | -1.66(-1.25%) |
Jul 26, 2022 | 137.92 | 138.62 | 131.91 | 133.00 | 825,284 | -4.90(-3.55%) |
Jul 25, 2022 | 137.75 | 139.47 | 136.66 | 137.90 | 486,087 | +0.31(+0.23%) |
Jul 22, 2022 | 137.64 | 138.93 | 136.35 | 137.58 | 420,586 | -0.06(-0.04%) |
Jul 21, 2022 | 136.35 | 138.39 | 135.27 | 137.64 | 358,097 | +0.67(+0.49%) |
Jul 20, 2022 | 137.62 | 138.23 | 136.34 | 136.97 | 325,282 | -0.59(-0.43%) |
Jul 19, 2022 | 137.15 | 138.33 | 136.64 | 137.56 | 362,851 | +1.74(+1.28%) |
Jul 18, 2022 | 135.92 | 137.73 | 135.04 | 135.82 | 479,660 | +0.46(+0.34%) |
Jul 15, 2022 | 137.29 | 137.61 | 134.46 | 135.36 | 646,789 | -0.93(-0.68%) |
Jul 14, 2022 | 142.46 | 142.46 | 136.23 | 136.29 | 518,293 | -5.96(-4.19%) |
Jul 13, 2022 | 143.06 | 143.45 | 141.41 | 142.25 | 530,274 | -1.89(-1.31%) |
Jul 12, 2022 | 145.33 | 147.56 | 144.04 | 144.14 | 336,170 | -4.45(-2.99%) |
Jul 11, 2022 | 146.47 | 149.21 | 146.47 | 148.59 | 221,913 | +0.85(+0.57%) |
Jul 08, 2022 | 149.05 | 150.37 | 147.63 | 147.74 | 192,024 | -1.21(-0.81%) |
Jul 07, 2022 | 150.66 | 151.36 | 148.53 | 148.95 | 243,798 | -1.69(-1.12%) |
Jul 06, 2022 | 148.55 | 152.56 | 146.19 | 150.64 | 432,207 | +1.61(+1.08%) |
Jul 05, 2022 | 153.75 | 154.32 | 147.66 | 149.03 | 391,594 | -5.88(-3.79%) |
Jul 01, 2022 | 154.03 | 155.25 | 151.97 | 154.91 | 398,662 | +0.69(+0.45%) |
Jun 30, 2022 | 152.49 | 155.71 | 152.16 | 154.22 | 320,765 | +0.48(+0.31%) |
Jun 29, 2022 | 153.70 | 154.23 | 152.80 | 153.74 | 231,079 | -0.19(-0.12%) |
Jun 28, 2022 | 156.00 | 157.21 | 153.90 | 153.92 | 359,379 | -1.63(-1.05%) |
Jun 27, 2022 | 154.47 | 156.22 | 153.75 | 155.55 | 315,548 | +0.96(+0.62%) |
Jun 24, 2022 | 150.42 | 154.70 | 150.42 | 154.59 | 386,405 | +5.05(+3.38%) |
Jun 23, 2022 | 149.50 | 150.43 | 147.41 | 149.54 | 168,041 | +0.82(+0.55%) |
Jun 22, 2022 | 146.65 | 149.81 | 146.55 | 148.72 | 209,484 | +1.03(+0.70%) |
Jun 21, 2022 | 146.81 | 148.85 | 145.99 | 147.69 | 223,620 | +0.80(+0.54%) |
Jun 17, 2022 | 148.76 | 148.89 | 146.38 | 146.89 | 515,587 | +0.75(+0.51%) |
Jun 16, 2022 | 145.18 | 146.89 | 143.90 | 146.14 | 344,846 | -1.73(-1.17%) |
Jun 15, 2022 | 150.58 | 153.00 | 147.34 | 147.87 | 512,319 | -0.96(-0.64%) |
Jun 14, 2022 | 146.37 | 148.93 | 145.21 | 148.82 | 311,973 | +3.03(+2.08%) |
Jun 13, 2022 | 147.82 | 148.31 | 144.69 | 145.80 | 364,810 | -4.04(-2.70%) |
Jun 10, 2022 | 148.59 | 150.92 | 146.54 | 149.84 | 229,593 | -0.50(-0.33%) |
Jun 09, 2022 | 150.92 | 151.74 | 150.19 | 150.34 | 168,475 | -0.83(-0.55%) |
Jun 08, 2022 | 152.98 | 153.25 | 150.75 | 151.17 | 164,897 | -2.40(-1.56%) |
Jun 07, 2022 | 150.61 | 154.23 | 150.61 | 153.57 | 203,658 | +1.96(+1.29%) |
Jun 06, 2022 | 151.31 | 153.04 | 150.01 | 151.61 | 203,968 | +1.80(+1.20%) |
Jun 03, 2022 | 149.02 | 150.94 | 148.71 | 149.81 | 199,382 | -0.22(-0.14%) |
Jun 02, 2022 | 147.78 | 150.20 | 146.60 | 150.03 | 179,649 | +2.38(+1.61%) |
Jun 01, 2022 | 150.80 | 151.07 | 147.40 | 147.65 | 223,497 | -3.38(-2.24%) |
May 31, 2022 | 152.45 | 152.83 | 150.67 | 151.03 | 244,199 | -2.06(-1.34%) |
May 27, 2022 | 150.17 | 153.34 | 150.17 | 153.09 | 256,213 | +3.09(+2.06%) |
May 26, 2022 | 148.88 | 150.57 | 148.57 | 150.00 | 206,272 | +1.39(+0.93%) |
May 25, 2022 | 147.41 | 150.07 | 147.37 | 148.61 | 288,647 | -0.40(-0.27%) |
May 24, 2022 | 146.55 | 149.81 | 144.82 | 149.01 | 319,981 | +0.93(+0.62%) |
May 23, 2022 | 147.37 | 149.29 | 146.13 | 148.09 | 287,273 | +1.75(+1.20%) |
May 20, 2022 | 147.89 | 149.18 | 143.41 | 146.34 | 292,164 | -1.29(-0.87%) |
May 19, 2022 | 146.59 | 148.32 | 145.51 | 147.63 | 255,527 | -0.09(-0.06%) |
May 18, 2022 | 151.12 | 151.27 | 147.09 | 147.72 | 313,461 | -4.16(-2.74%) |
May 17, 2022 | 151.05 | 153.40 | 148.43 | 151.88 | 418,125 | +5.35(+3.65%) |
May 16, 2022 | 145.83 | 147.76 | 144.88 | 146.52 | 268,461 | +1.27(+0.87%) |
May 13, 2022 | 142.31 | 145.46 | 142.18 | 145.25 | 283,908 | +4.16(+2.95%) |
May 12, 2022 | 141.67 | 142.75 | 138.67 | 141.09 | 275,926 | -0.43(-0.31%) |
May 11, 2022 | 142.17 | 145.18 | 141.17 | 141.53 | 361,086 | -1.29(-0.90%) |
May 10, 2022 | 141.86 | 145.10 | 139.98 | 142.81 | 445,907 | +1.78(+1.26%) |
May 09, 2022 | 142.45 | 144.78 | 140.27 | 141.03 | 273,798 | -1.86(-1.30%) |
May 06, 2022 | 142.94 | 144.32 | 141.31 | 142.89 | 312,855 | -1.02(-0.71%) |
May 05, 2022 | 141.21 | 146.09 | 140.00 | 143.92 | 406,096 | +0.66(+0.46%) |
May 04, 2022 | 142.98 | 144.37 | 138.39 | 143.26 | 502,634 | -1.21(-0.84%) |
May 03, 2022 | 142.07 | 145.01 | 141.57 | 144.47 | 295,268 | +2.36(+1.66%) |