Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 149.88 | 158.11 | 149.88 | 157.43 | 626,699 | +7.75(+5.17%) |
Jul 28, 2022 | 145.29 | 149.77 | 144.10 | 149.68 | 454,409 | +4.14(+2.85%) |
Jul 27, 2022 | 144.72 | 146.16 | 143.31 | 145.54 | 346,584 | +1.63(+1.13%) |
Jul 26, 2022 | 142.35 | 145.47 | 141.07 | 143.91 | 392,829 | +1.52(+1.07%) |
Jul 25, 2022 | 142.94 | 143.27 | 141.30 | 142.40 | 184,635 | -0.55(-0.38%) |
Jul 22, 2022 | 143.44 | 143.87 | 142.28 | 142.94 | 328,862 | -0.15(-0.10%) |
Jul 21, 2022 | 142.00 | 143.22 | 140.86 | 143.09 | 215,952 | +0.83(+0.58%) |
Jul 20, 2022 | 141.05 | 143.17 | 140.41 | 142.26 | 301,514 | +1.33(+0.94%) |
Jul 19, 2022 | 135.46 | 141.07 | 135.46 | 140.94 | 377,887 | +5.86(+4.34%) |
Jul 18, 2022 | 136.57 | 137.38 | 134.63 | 135.08 | 386,104 | +0.48(+0.36%) |
Jul 15, 2022 | 134.22 | 135.02 | 133.80 | 134.60 | 241,991 | +1.84(+1.38%) |
Jul 14, 2022 | 130.81 | 133.18 | 130.64 | 132.76 | 282,583 | +0.00(+0.00%) |
Jul 13, 2022 | 131.96 | 134.21 | 131.96 | 132.76 | 218,839 | -1.04(-0.78%) |
Jul 12, 2022 | 132.40 | 134.47 | 132.30 | 133.80 | 267,357 | +1.18(+0.89%) |
Jul 11, 2022 | 132.10 | 133.55 | 132.10 | 132.62 | 154,589 | -0.48(-0.36%) |
Jul 08, 2022 | 133.64 | 133.85 | 132.09 | 133.10 | 161,834 | -0.55(-0.41%) |
Jul 07, 2022 | 133.07 | 134.65 | 132.98 | 133.65 | 139,636 | +1.30(+0.98%) |
Jul 06, 2022 | 131.40 | 133.08 | 130.46 | 132.35 | 302,556 | +1.65(+1.26%) |
Jul 05, 2022 | 131.01 | 131.83 | 127.22 | 130.71 | 306,215 | -2.31(-1.73%) |
Jul 01, 2022 | 131.25 | 133.49 | 129.70 | 133.01 | 309,472 | +2.13(+1.62%) |
Jun 30, 2022 | 129.98 | 131.56 | 128.63 | 130.89 | 374,657 | +0.91(+0.70%) |
Jun 29, 2022 | 131.42 | 132.03 | 128.53 | 129.98 | 234,619 | -1.06(-0.81%) |
Jun 28, 2022 | 132.98 | 134.71 | 130.75 | 131.03 | 286,846 | -1.41(-1.06%) |
Jun 27, 2022 | 132.60 | 132.64 | 130.97 | 132.44 | 224,525 | +0.77(+0.58%) |
Jun 24, 2022 | 128.49 | 131.84 | 128.49 | 131.67 | 659,584 | +4.40(+3.46%) |
Jun 23, 2022 | 129.81 | 130.07 | 126.64 | 127.27 | 374,849 | -2.54(-1.96%) |
Jun 22, 2022 | 129.06 | 131.03 | 128.12 | 129.82 | 376,704 | -1.24(-0.94%) |
Jun 21, 2022 | 130.62 | 131.90 | 129.26 | 131.06 | 344,479 | +1.78(+1.37%) |
Jun 17, 2022 | 127.61 | 130.20 | 127.12 | 129.28 | 438,165 | +1.60(+1.25%) |
Jun 16, 2022 | 131.21 | 131.54 | 127.20 | 127.68 | 320,372 | -6.12(-4.58%) |
Jun 15, 2022 | 134.56 | 135.62 | 132.13 | 133.81 | 327,638 | +0.75(+0.56%) |
Jun 14, 2022 | 136.22 | 136.24 | 131.68 | 133.06 | 260,603 | -2.42(-1.79%) |
Jun 13, 2022 | 137.03 | 138.03 | 134.68 | 135.48 | 317,421 | -5.01(-3.56%) |
Jun 10, 2022 | 141.44 | 142.69 | 140.34 | 140.49 | 274,983 | -3.21(-2.24%) |
Jun 09, 2022 | 145.50 | 146.51 | 143.53 | 143.70 | 227,695 | -2.61(-1.79%) |
Jun 08, 2022 | 150.13 | 150.41 | 146.16 | 146.32 | 284,558 | -4.50(-2.98%) |
Jun 07, 2022 | 147.22 | 150.89 | 146.91 | 150.82 | 266,003 | +2.71(+1.83%) |
Jun 06, 2022 | 147.22 | 149.24 | 146.00 | 148.10 | 260,892 | +2.76(+1.90%) |
Jun 03, 2022 | 144.92 | 145.78 | 144.36 | 145.34 | 210,670 | -0.89(-0.61%) |
Jun 02, 2022 | 143.87 | 146.37 | 143.30 | 146.23 | 235,701 | +3.35(+2.35%) |
Jun 01, 2022 | 143.62 | 144.37 | 139.94 | 142.88 | 301,363 | +0.18(+0.13%) |
May 31, 2022 | 142.81 | 143.58 | 140.43 | 142.70 | 621,466 | -1.19(-0.82%) |
May 27, 2022 | 141.50 | 143.96 | 140.70 | 143.88 | 329,095 | +3.60(+2.57%) |
May 26, 2022 | 137.56 | 140.59 | 137.56 | 140.28 | 247,035 | +3.76(+2.75%) |
May 25, 2022 | 133.83 | 136.78 | 133.83 | 136.52 | 482,815 | +1.80(+1.34%) |
May 24, 2022 | 133.18 | 134.93 | 131.81 | 134.72 | 575,416 | +0.55(+0.41%) |
May 23, 2022 | 132.77 | 134.32 | 129.99 | 134.17 | 420,900 | +2.22(+1.68%) |
May 20, 2022 | 133.89 | 134.22 | 128.85 | 131.95 | 329,166 | -0.65(-0.49%) |
May 19, 2022 | 131.95 | 133.79 | 131.07 | 132.60 | 306,902 | -0.44(-0.33%) |
May 18, 2022 | 135.28 | 136.08 | 132.37 | 133.04 | 360,609 | -3.43(-2.51%) |
May 17, 2022 | 137.01 | 137.73 | 135.55 | 136.47 | 277,402 | +1.68(+1.24%) |
May 16, 2022 | 136.88 | 138.33 | 134.56 | 134.79 | 265,778 | -2.09(-1.52%) |
May 13, 2022 | 134.59 | 137.87 | 134.57 | 136.88 | 308,994 | +3.56(+2.67%) |
May 12, 2022 | 132.40 | 134.46 | 130.18 | 133.32 | 429,353 | +0.59(+0.44%) |
May 11, 2022 | 135.21 | 138.64 | 132.55 | 132.73 | 313,603 | -2.38(-1.76%) |
May 10, 2022 | 134.50 | 136.79 | 132.69 | 135.10 | 372,025 | +2.43(+1.83%) |
May 09, 2022 | 135.04 | 135.60 | 131.68 | 132.67 | 458,415 | -4.00(-2.93%) |
May 06, 2022 | 136.64 | 137.68 | 134.10 | 136.67 | 321,878 | -0.15(-0.11%) |
May 05, 2022 | 141.62 | 142.55 | 136.09 | 136.82 | 265,509 | -5.85(-4.10%) |
May 04, 2022 | 140.38 | 143.35 | 138.49 | 142.67 | 251,242 | +2.51(+1.79%) |
May 03, 2022 | 140.12 | 141.64 | 139.32 | 140.15 | 190,552 | -0.07(-0.05%) |