Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 131.07 | 132.56 | 131.07 | 132.27 | 2,594,713 | +1.02(+0.78%) |
Jul 28, 2022 | 130.28 | 131.57 | 129.19 | 131.25 | 1,952,024 | +1.16(+0.90%) |
Jul 27, 2022 | 128.78 | 130.58 | 128.32 | 130.08 | 2,341,006 | +1.48(+1.15%) |
Jul 26, 2022 | 128.87 | 129.23 | 128.36 | 128.60 | 1,451,961 | -0.55(-0.43%) |
Jul 25, 2022 | 128.56 | 129.33 | 128.21 | 129.16 | 2,393,885 | +0.98(+0.77%) |
Jul 22, 2022 | 128.78 | 129.21 | 127.41 | 128.18 | 2,224,196 | -0.26(-0.20%) |
Jul 21, 2022 | 127.41 | 128.43 | 126.65 | 128.43 | 3,103,187 | +0.52(+0.40%) |
Jul 20, 2022 | 127.97 | 128.35 | 127.20 | 127.92 | 2,424,760 | -0.21(-0.16%) |
Jul 19, 2022 | 126.37 | 128.38 | 126.26 | 128.13 | 2,268,219 | +2.83(+2.26%) |
Jul 18, 2022 | 127.17 | 127.43 | 124.97 | 125.30 | 2,957,988 | -0.96(-0.76%) |
Jul 15, 2022 | 125.40 | 126.32 | 124.71 | 126.27 | 2,391,041 | +2.49(+2.01%) |
Jul 14, 2022 | 122.76 | 123.95 | 122.22 | 123.77 | 3,636,723 | -1.07(-0.86%) |
Jul 13, 2022 | 124.37 | 125.71 | 123.90 | 124.84 | 2,302,179 | -0.87(-0.69%) |
Jul 12, 2022 | 125.74 | 127.02 | 125.21 | 125.71 | 3,085,968 | -0.62(-0.49%) |
Jul 11, 2022 | 126.29 | 126.91 | 126.06 | 126.33 | 2,489,309 | -0.73(-0.57%) |
Jul 08, 2022 | 127.20 | 127.75 | 126.67 | 127.06 | 2,124,381 | -0.11(-0.09%) |
Jul 07, 2022 | 126.78 | 127.51 | 126.52 | 127.17 | 3,722,998 | +1.29(+1.02%) |
Jul 06, 2022 | 125.73 | 126.66 | 124.83 | 125.88 | 2,995,947 | +0.11(+0.09%) |
Jul 05, 2022 | 125.68 | 125.78 | 123.36 | 125.77 | 2,891,131 | -1.40(-1.10%) |
Jul 01, 2022 | 125.64 | 127.43 | 124.65 | 127.17 | 2,302,484 | +1.27(+1.01%) |
Jun 30, 2022 | 124.96 | 126.58 | 124.51 | 125.90 | 3,359,796 | -0.44(-0.35%) |
Jun 29, 2022 | 127.06 | 127.33 | 125.91 | 126.34 | 3,855,306 | -0.48(-0.38%) |
Jun 28, 2022 | 128.93 | 129.81 | 126.66 | 126.82 | 4,082,715 | -1.16(-0.91%) |
Jun 27, 2022 | 128.07 | 128.62 | 127.40 | 127.98 | 3,229,759 | +0.31(+0.25%) |
Jun 24, 2022 | 125.45 | 127.68 | 125.21 | 127.67 | 3,577,140 | +3.21(+2.58%) |
Jun 23, 2022 | 124.46 | 125.08 | 123.00 | 124.46 | 3,505,042 | +0.37(+0.30%) |
Jun 22, 2022 | 122.75 | 125.30 | 122.62 | 124.09 | 2,770,967 | -0.29(-0.24%) |
Jun 21, 2022 | 123.30 | 124.86 | 123.01 | 124.39 | 3,622,291 | +2.96(+2.44%) |
Jun 17, 2022 | 122.20 | 122.96 | 120.62 | 121.43 | 4,989,362 | -0.54(-0.44%) |
Jun 16, 2022 | 122.94 | 122.99 | 121.24 | 121.97 | 5,886,218 | -3.40(-2.71%) |
Jun 15, 2022 | 125.62 | 126.80 | 123.48 | 125.36 | 3,550,389 | +0.65(+0.52%) |
Jun 14, 2022 | 126.02 | 126.69 | 123.69 | 124.72 | 5,648,090 | -0.88(-0.70%) |
Jun 13, 2022 | 127.11 | 127.66 | 124.96 | 125.60 | 4,508,524 | -4.30(-3.31%) |
Jun 10, 2022 | 130.91 | 131.22 | 129.78 | 129.90 | 2,765,051 | -2.83(-2.13%) |
Jun 09, 2022 | 135.16 | 135.61 | 132.71 | 132.72 | 2,015,027 | -2.90(-2.14%) |
Jun 08, 2022 | 136.74 | 136.98 | 135.35 | 135.63 | 1,929,292 | -1.79(-1.30%) |
Jun 07, 2022 | 135.06 | 137.51 | 135.01 | 137.42 | 2,452,876 | +1.54(+1.13%) |
Jun 06, 2022 | 136.65 | 137.05 | 135.64 | 135.88 | 2,298,479 | +0.26(+0.19%) |
Jun 03, 2022 | 135.77 | 136.46 | 135.46 | 135.63 | 3,313,109 | -1.13(-0.83%) |
Jun 02, 2022 | 135.72 | 136.78 | 134.17 | 136.76 | 2,672,610 | +1.15(+0.85%) |
Jun 01, 2022 | 137.26 | 137.34 | 134.43 | 135.61 | 3,265,035 | -1.07(-0.78%) |
May 31, 2022 | 137.00 | 137.66 | 136.01 | 136.68 | 4,090,893 | -1.10(-0.80%) |
May 27, 2022 | 136.03 | 137.83 | 135.85 | 137.78 | 2,424,064 | +2.16(+1.59%) |
May 26, 2022 | 134.56 | 136.16 | 134.31 | 135.62 | 2,959,534 | +1.78(+1.33%) |
May 25, 2022 | 132.68 | 134.23 | 132.38 | 133.84 | 3,257,691 | +0.92(+0.69%) |
May 24, 2022 | 131.78 | 133.17 | 130.46 | 132.91 | 2,416,173 | +0.55(+0.42%) |
May 23, 2022 | 131.33 | 132.93 | 131.00 | 132.37 | 2,686,317 | +2.33(+1.79%) |
May 20, 2022 | 130.54 | 130.98 | 127.53 | 130.03 | 3,070,498 | +0.26(+0.20%) |
May 19, 2022 | 129.52 | 130.98 | 128.69 | 129.78 | 3,341,452 | -1.16(-0.88%) |
May 18, 2022 | 134.38 | 134.47 | 130.49 | 130.93 | 2,808,525 | -4.51(-3.33%) |
May 17, 2022 | 134.83 | 135.50 | 134.14 | 135.44 | 4,161,090 | +2.11(+1.59%) |
May 16, 2022 | 132.79 | 134.28 | 132.22 | 133.32 | 4,216,064 | +0.44(+0.33%) |
May 13, 2022 | 132.09 | 133.24 | 131.65 | 132.89 | 3,460,196 | +1.75(+1.33%) |
May 12, 2022 | 130.49 | 131.35 | 129.05 | 131.14 | 5,307,626 | +0.23(+0.17%) |
May 11, 2022 | 131.61 | 133.98 | 130.62 | 130.91 | 9,404,764 | -0.67(-0.51%) |
May 10, 2022 | 133.20 | 133.75 | 130.37 | 131.59 | 4,455,494 | -0.40(-0.30%) |
May 09, 2022 | 133.68 | 133.88 | 131.55 | 131.99 | 3,965,406 | -3.19(-2.36%) |
May 06, 2022 | 134.59 | 135.57 | 133.28 | 135.17 | 4,183,335 | -0.07(-0.05%) |
May 05, 2022 | 137.24 | 137.48 | 134.02 | 135.24 | 3,228,018 | -3.02(-2.18%) |
May 04, 2022 | 134.90 | 138.47 | 134.60 | 138.25 | 2,790,337 | +3.59(+2.67%) |
May 03, 2022 | 134.03 | 135.66 | 133.59 | 134.66 | 3,249,299 | +1.14(+0.85%) |