Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 139.69 | 143.36 | 139.47 | 142.37 | 133,216 | +1.88(+1.34%) |
Jul 28, 2022 | 137.56 | 140.99 | 137.56 | 140.49 | 83,015 | +2.95(+2.14%) |
Jul 27, 2022 | 138.20 | 138.65 | 136.13 | 137.54 | 105,466 | +0.83(+0.61%) |
Jul 26, 2022 | 135.33 | 137.11 | 135.33 | 136.71 | 98,160 | +0.36(+0.26%) |
Jul 25, 2022 | 135.61 | 137.31 | 135.37 | 136.35 | 118,824 | +0.66(+0.48%) |
Jul 22, 2022 | 136.12 | 137.19 | 135.07 | 135.70 | 82,484 | +0.02(+0.01%) |
Jul 21, 2022 | 133.95 | 135.73 | 133.45 | 135.68 | 79,850 | +0.57(+0.42%) |
Jul 20, 2022 | 132.48 | 135.58 | 132.39 | 135.11 | 139,819 | +1.54(+1.15%) |
Jul 19, 2022 | 127.44 | 133.90 | 127.44 | 133.57 | 125,008 | +5.69(+4.45%) |
Jul 18, 2022 | 129.62 | 130.22 | 127.65 | 127.89 | 160,992 | +0.02(+0.01%) |
Jul 15, 2022 | 128.90 | 128.90 | 126.66 | 127.87 | 131,520 | +0.70(+0.55%) |
Jul 14, 2022 | 124.97 | 128.78 | 124.97 | 127.16 | 196,546 | +0.15(+0.12%) |
Jul 13, 2022 | 128.49 | 129.77 | 126.89 | 127.01 | 144,025 | -2.91(-2.24%) |
Jul 12, 2022 | 130.02 | 131.84 | 129.27 | 129.92 | 107,589 | -0.10(-0.08%) |
Jul 11, 2022 | 128.24 | 131.11 | 127.92 | 130.02 | 188,287 | -0.11(-0.08%) |
Jul 08, 2022 | 130.11 | 131.87 | 128.35 | 130.13 | 84,360 | -0.23(-0.18%) |
Jul 07, 2022 | 130.94 | 132.56 | 129.82 | 130.36 | 173,569 | +0.33(+0.25%) |
Jul 06, 2022 | 129.25 | 131.60 | 126.70 | 130.03 | 188,632 | +1.43(+1.11%) |
Jul 05, 2022 | 129.67 | 130.22 | 125.36 | 128.60 | 196,650 | -3.91(-2.95%) |
Jul 01, 2022 | 130.91 | 133.00 | 129.95 | 132.51 | 94,783 | +1.44(+1.10%) |
Jun 30, 2022 | 128.15 | 131.88 | 128.15 | 131.07 | 115,070 | +1.95(+1.51%) |
Jun 29, 2022 | 130.30 | 130.30 | 128.30 | 129.12 | 105,439 | -1.05(-0.81%) |
Jun 28, 2022 | 132.44 | 134.98 | 130.01 | 130.17 | 113,689 | -0.88(-0.67%) |
Jun 27, 2022 | 130.02 | 132.45 | 129.25 | 131.05 | 199,214 | +0.83(+0.64%) |
Jun 24, 2022 | 128.23 | 130.84 | 128.23 | 130.22 | 370,575 | +2.85(+2.24%) |
Jun 23, 2022 | 129.75 | 130.77 | 125.75 | 127.37 | 141,496 | -2.41(-1.86%) |
Jun 22, 2022 | 127.97 | 131.06 | 127.97 | 129.78 | 265,166 | -0.70(-0.54%) |
Jun 21, 2022 | 126.66 | 131.08 | 124.04 | 130.49 | 306,127 | +5.97(+4.80%) |
Jun 17, 2022 | 126.24 | 127.62 | 123.44 | 124.51 | 645,282 | -0.37(-0.29%) |
Jun 16, 2022 | 129.42 | 129.42 | 124.06 | 124.88 | 341,989 | -6.79(-5.16%) |
Jun 15, 2022 | 133.54 | 134.04 | 130.49 | 131.67 | 528,238 | -1.00(-0.75%) |
Jun 14, 2022 | 131.99 | 132.67 | 129.99 | 132.67 | 295,187 | +1.24(+0.94%) |
Jun 13, 2022 | 133.80 | 133.80 | 130.34 | 131.43 | 162,434 | -5.12(-3.75%) |
Jun 10, 2022 | 139.11 | 140.04 | 136.53 | 136.55 | 133,084 | -4.75(-3.36%) |
Jun 09, 2022 | 142.49 | 143.28 | 141.22 | 141.30 | 134,394 | -2.01(-1.40%) |
Jun 08, 2022 | 144.83 | 145.98 | 143.22 | 143.31 | 140,653 | -3.05(-2.09%) |
Jun 07, 2022 | 140.97 | 146.53 | 140.06 | 146.37 | 193,648 | +3.97(+2.78%) |
Jun 06, 2022 | 142.60 | 143.04 | 139.99 | 142.40 | 132,931 | +0.79(+0.56%) |
Jun 03, 2022 | 142.53 | 143.68 | 140.25 | 141.61 | 357,306 | -1.82(-1.27%) |
Jun 02, 2022 | 141.53 | 143.55 | 140.92 | 143.43 | 194,308 | +2.48(+1.76%) |
Jun 01, 2022 | 141.62 | 143.47 | 139.50 | 140.95 | 217,029 | +0.24(+0.17%) |
May 31, 2022 | 141.93 | 143.01 | 140.42 | 140.72 | 377,426 | -2.49(-1.74%) |
May 27, 2022 | 143.43 | 144.05 | 142.68 | 143.20 | 183,119 | +1.05(+0.74%) |
May 26, 2022 | 144.15 | 145.25 | 141.94 | 142.15 | 160,808 | -0.12(-0.08%) |
May 25, 2022 | 142.30 | 143.44 | 140.08 | 142.27 | 220,894 | -0.33(-0.23%) |
May 24, 2022 | 139.26 | 142.98 | 138.36 | 142.60 | 263,158 | +3.27(+2.35%) |
May 23, 2022 | 139.83 | 140.41 | 137.79 | 139.33 | 123,544 | +0.24(+0.17%) |
May 20, 2022 | 139.37 | 139.90 | 135.34 | 139.09 | 567,060 | +0.40(+0.29%) |
May 19, 2022 | 140.56 | 142.20 | 137.99 | 138.69 | 273,122 | -2.16(-1.53%) |
May 18, 2022 | 140.86 | 143.16 | 140.12 | 140.85 | 295,116 | -0.97(-0.69%) |
May 17, 2022 | 137.97 | 141.95 | 137.97 | 141.83 | 169,964 | +5.50(+4.04%) |
May 16, 2022 | 136.26 | 137.70 | 135.72 | 136.32 | 127,791 | +0.18(+0.13%) |
May 13, 2022 | 137.53 | 138.42 | 135.07 | 136.15 | 172,722 | -0.50(-0.36%) |
May 12, 2022 | 138.30 | 138.73 | 134.21 | 136.64 | 255,535 | -1.39(-1.01%) |
May 11, 2022 | 136.16 | 139.77 | 135.66 | 138.03 | 425,779 | +2.20(+1.62%) |
May 10, 2022 | 137.75 | 139.15 | 134.06 | 135.83 | 299,392 | -0.20(-0.15%) |
May 09, 2022 | 138.44 | 138.60 | 134.55 | 136.03 | 406,556 | -4.22(-3.01%) |
May 06, 2022 | 135.42 | 140.39 | 135.27 | 140.25 | 421,028 | +3.97(+2.92%) |
May 05, 2022 | 142.66 | 144.57 | 135.24 | 136.28 | 388,993 | -9.48(-6.51%) |
May 04, 2022 | 142.93 | 146.26 | 140.89 | 145.76 | 155,820 | +3.11(+2.18%) |
May 03, 2022 | 141.38 | 143.77 | 140.35 | 142.65 | 158,051 | +1.45(+1.02%) |