Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 128.72 | 130.52 | 127.60 | 130.04 | 1,468,412 | +1.83(+1.43%) |
Jul 28, 2022 | 126.99 | 128.82 | 126.29 | 128.22 | 855,614 | +1.65(+1.31%) |
Jul 27, 2022 | 123.95 | 127.08 | 123.75 | 126.56 | 916,731 | +2.79(+2.26%) |
Jul 26, 2022 | 122.65 | 124.06 | 121.86 | 123.77 | 865,494 | +0.55(+0.44%) |
Jul 25, 2022 | 125.00 | 125.05 | 122.42 | 123.22 | 1,035,379 | -1.92(-1.53%) |
Jul 22, 2022 | 124.21 | 125.95 | 124.03 | 125.14 | 1,627,264 | +1.17(+0.94%) |
Jul 21, 2022 | 121.95 | 124.48 | 119.96 | 123.97 | 1,786,171 | +1.69(+1.38%) |
Jul 20, 2022 | 121.60 | 122.35 | 120.65 | 122.28 | 1,289,027 | +0.77(+0.63%) |
Jul 19, 2022 | 118.38 | 121.78 | 118.07 | 121.51 | 857,523 | +4.80(+4.11%) |
Jul 18, 2022 | 117.81 | 118.51 | 116.16 | 116.72 | 971,031 | -0.54(-0.46%) |
Jul 15, 2022 | 116.72 | 118.14 | 115.84 | 117.25 | 1,117,531 | +2.53(+2.20%) |
Jul 14, 2022 | 114.53 | 115.34 | 113.49 | 114.72 | 950,309 | -1.74(-1.49%) |
Jul 13, 2022 | 115.48 | 117.08 | 114.85 | 116.46 | 554,722 | -1.02(-0.87%) |
Jul 12, 2022 | 117.61 | 120.10 | 117.09 | 117.48 | 717,692 | -0.54(-0.46%) |
Jul 11, 2022 | 118.47 | 119.45 | 117.81 | 118.03 | 616,855 | -0.44(-0.37%) |
Jul 08, 2022 | 120.04 | 120.41 | 117.96 | 118.47 | 810,306 | -1.78(-1.48%) |
Jul 07, 2022 | 119.17 | 120.40 | 117.78 | 120.25 | 854,166 | +1.49(+1.25%) |
Jul 06, 2022 | 118.63 | 120.14 | 117.26 | 118.76 | 1,182,613 | +0.30(+0.25%) |
Jul 05, 2022 | 117.10 | 118.59 | 115.73 | 118.46 | 752,730 | -0.62(-0.52%) |
Jul 01, 2022 | 118.22 | 119.88 | 117.08 | 119.08 | 579,402 | +1.06(+0.90%) |
Jun 30, 2022 | 116.61 | 118.89 | 116.12 | 118.02 | 1,224,766 | +0.06(+0.05%) |
Jun 29, 2022 | 118.55 | 118.55 | 116.03 | 117.96 | 996,613 | -0.51(-0.43%) |
Jun 28, 2022 | 121.16 | 121.46 | 118.19 | 118.47 | 1,067,340 | -1.25(-1.05%) |
Jun 27, 2022 | 120.62 | 121.11 | 118.96 | 119.72 | 993,164 | -0.15(-0.12%) |
Jun 24, 2022 | 116.74 | 120.14 | 116.53 | 119.87 | 1,266,795 | +4.51(+3.91%) |
Jun 23, 2022 | 115.88 | 117.66 | 113.98 | 115.35 | 2,068,316 | -0.82(-0.70%) |
Jun 22, 2022 | 114.37 | 117.14 | 114.36 | 116.17 | 805,528 | +0.19(+0.17%) |
Jun 21, 2022 | 115.67 | 116.97 | 115.01 | 115.98 | 1,024,462 | +1.88(+1.65%) |
Jun 17, 2022 | 115.83 | 117.44 | 114.02 | 114.10 | 1,863,468 | -2.46(-2.11%) |
Jun 16, 2022 | 118.13 | 118.13 | 115.67 | 116.56 | 819,179 | -4.12(-3.42%) |
Jun 15, 2022 | 120.80 | 122.25 | 118.85 | 120.69 | 684,934 | +1.03(+0.86%) |
Jun 14, 2022 | 120.64 | 121.52 | 118.73 | 119.65 | 724,845 | -0.93(-0.77%) |
Jun 13, 2022 | 122.26 | 122.95 | 119.97 | 120.59 | 649,179 | -4.33(-3.47%) |
Jun 10, 2022 | 126.80 | 126.86 | 124.54 | 124.92 | 701,077 | -4.18(-3.24%) |
Jun 09, 2022 | 130.34 | 131.82 | 129.05 | 129.10 | 665,191 | -1.86(-1.42%) |
Jun 08, 2022 | 131.18 | 131.88 | 130.24 | 130.96 | 528,500 | -1.46(-1.10%) |
Jun 07, 2022 | 128.65 | 132.50 | 128.14 | 132.42 | 643,065 | +2.85(+2.20%) |
Jun 06, 2022 | 130.46 | 130.99 | 129.17 | 129.57 | 772,352 | -0.23(-0.18%) |
Jun 03, 2022 | 130.71 | 131.46 | 128.99 | 129.80 | 733,687 | -2.04(-1.55%) |
Jun 02, 2022 | 129.90 | 131.87 | 128.96 | 131.84 | 1,019,200 | +2.67(+2.07%) |
Jun 01, 2022 | 130.72 | 131.43 | 127.52 | 129.17 | 662,308 | -1.10(-0.84%) |
May 31, 2022 | 128.39 | 131.31 | 127.51 | 130.27 | 2,163,918 | -0.62(-0.48%) |
May 27, 2022 | 130.35 | 130.95 | 129.51 | 130.89 | 679,930 | +1.94(+1.50%) |
May 26, 2022 | 127.40 | 129.78 | 127.33 | 128.95 | 590,791 | +3.20(+2.54%) |
May 25, 2022 | 125.55 | 126.03 | 123.86 | 125.76 | 1,528,227 | -1.06(-0.83%) |
May 24, 2022 | 126.24 | 127.15 | 123.42 | 126.81 | 707,275 | +0.05(+0.04%) |
May 23, 2022 | 128.48 | 129.17 | 126.19 | 126.76 | 771,734 | +0.02(+0.02%) |
May 20, 2022 | 126.70 | 127.10 | 123.64 | 126.74 | 1,825,150 | +1.20(+0.96%) |
May 19, 2022 | 124.46 | 126.86 | 123.12 | 125.54 | 1,009,230 | +0.15(+0.12%) |
May 18, 2022 | 129.94 | 130.19 | 125.00 | 125.40 | 777,402 | -6.31(-4.79%) |
May 17, 2022 | 131.78 | 132.04 | 129.31 | 131.71 | 725,480 | +2.45(+1.90%) |
May 16, 2022 | 127.68 | 129.88 | 126.56 | 129.25 | 1,046,905 | +0.52(+0.41%) |
May 13, 2022 | 128.48 | 130.09 | 126.97 | 128.73 | 852,751 | +1.43(+1.13%) |
May 12, 2022 | 125.53 | 127.36 | 124.57 | 127.30 | 920,411 | +1.23(+0.98%) |
May 11, 2022 | 125.41 | 128.69 | 124.58 | 126.07 | 1,109,809 | +0.13(+0.10%) |
May 10, 2022 | 129.28 | 130.10 | 124.35 | 125.94 | 1,010,830 | -2.08(-1.63%) |
May 09, 2022 | 127.28 | 129.28 | 126.50 | 128.02 | 1,242,741 | -0.88(-0.68%) |
May 06, 2022 | 130.24 | 130.52 | 127.45 | 128.91 | 917,084 | -2.15(-1.64%) |
May 05, 2022 | 132.59 | 133.59 | 129.93 | 131.06 | 1,084,718 | -2.92(-2.18%) |
May 04, 2022 | 131.64 | 134.41 | 130.18 | 133.97 | 1,019,733 | +2.13(+1.62%) |
May 03, 2022 | 130.26 | 132.49 | 129.57 | 131.84 | 869,855 | +1.62(+1.24%) |