Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 130.19 | 131.34 | 124.72 | 130.19 | 436,603 | +1.52(+1.18%) |
Jul 28, 2022 | 141.84 | 145.17 | 128.56 | 128.66 | 561,672 | -11.10(-7.94%) |
Jul 27, 2022 | 138.36 | 140.80 | 132.42 | 139.76 | 364,131 | +1.99(+1.44%) |
Jul 26, 2022 | 140.82 | 142.78 | 136.43 | 137.77 | 278,057 | -1.06(-0.76%) |
Jul 25, 2022 | 129.22 | 139.15 | 128.00 | 138.83 | 348,994 | +11.31(+8.87%) |
Jul 22, 2022 | 132.55 | 136.27 | 127.51 | 127.52 | 345,012 | -3.14(-2.40%) |
Jul 21, 2022 | 135.64 | 136.12 | 125.69 | 130.66 | 488,033 | -7.78(-5.62%) |
Jul 20, 2022 | 137.54 | 138.91 | 130.95 | 138.44 | 540,126 | +1.81(+1.32%) |
Jul 19, 2022 | 131.73 | 137.06 | 129.61 | 136.63 | 455,715 | +6.13(+4.70%) |
Jul 18, 2022 | 125.46 | 132.24 | 125.00 | 130.50 | 543,204 | +8.21(+6.72%) |
Jul 15, 2022 | 120.29 | 122.41 | 116.46 | 122.28 | 624,273 | +5.66(+4.86%) |
Jul 14, 2022 | 112.87 | 116.79 | 111.15 | 116.62 | 496,272 | -2.06(-1.73%) |
Jul 13, 2022 | 111.99 | 120.31 | 111.99 | 118.68 | 504,915 | +6.88(+6.16%) |
Jul 12, 2022 | 109.92 | 113.57 | 106.61 | 111.79 | 443,617 | +2.15(+1.96%) |
Jul 11, 2022 | 108.57 | 113.45 | 107.59 | 109.64 | 347,160 | -2.16(-1.93%) |
Jul 08, 2022 | 111.65 | 112.98 | 107.86 | 111.80 | 454,647 | +0.80(+0.72%) |
Jul 07, 2022 | 109.15 | 113.96 | 109.11 | 111.00 | 712,498 | +8.04(+7.80%) |
Jul 06, 2022 | 105.51 | 108.14 | 98.90 | 102.97 | 892,785 | -4.05(-3.78%) |
Jul 05, 2022 | 114.23 | 115.12 | 104.93 | 107.02 | 1,129,724 | -11.85(-9.97%) |
Jul 01, 2022 | 121.02 | 123.19 | 113.43 | 118.87 | 837,447 | -4.06(-3.30%) |
Jun 30, 2022 | 125.27 | 126.40 | 118.51 | 122.92 | 736,561 | -6.32(-4.89%) |
Jun 29, 2022 | 139.45 | 139.45 | 128.60 | 129.24 | 514,747 | -8.03(-5.85%) |
Jun 28, 2022 | 138.03 | 141.55 | 134.56 | 137.28 | 433,803 | +1.50(+1.11%) |
Jun 27, 2022 | 129.94 | 138.32 | 129.00 | 135.77 | 494,039 | +8.15(+6.39%) |
Jun 24, 2022 | 127.54 | 133.48 | 123.75 | 127.62 | 3,821,315 | +4.83(+3.93%) |
Jun 23, 2022 | 130.41 | 134.33 | 120.61 | 122.80 | 902,299 | -7.72(-5.91%) |
Jun 22, 2022 | 131.39 | 135.36 | 128.58 | 130.52 | 914,069 | -6.14(-4.49%) |
Jun 21, 2022 | 140.86 | 147.51 | 136.20 | 136.66 | 1,304,469 | -1.09(-0.79%) |
Jun 17, 2022 | 138.02 | 141.83 | 130.42 | 137.75 | 1,253,321 | -1.20(-0.86%) |
Jun 16, 2022 | 142.71 | 147.83 | 138.61 | 138.95 | 913,968 | -8.31(-5.64%) |
Jun 15, 2022 | 138.03 | 150.39 | 137.98 | 147.26 | 888,799 | +8.28(+5.96%) |
Jun 14, 2022 | 141.83 | 145.88 | 136.61 | 138.98 | 962,734 | +0.19(+0.13%) |
Jun 13, 2022 | 145.29 | 145.29 | 136.24 | 138.79 | 1,094,055 | -13.07(-8.61%) |
Jun 10, 2022 | 155.85 | 160.17 | 148.78 | 151.87 | 808,008 | -6.70(-4.23%) |
Jun 09, 2022 | 161.47 | 162.73 | 152.04 | 158.57 | 789,837 | -6.65(-4.02%) |
Jun 08, 2022 | 171.60 | 172.51 | 162.69 | 165.22 | 614,994 | -6.45(-3.76%) |
Jun 07, 2022 | 166.88 | 177.53 | 164.99 | 171.67 | 977,283 | +6.43(+3.89%) |
Jun 06, 2022 | 165.45 | 168.56 | 156.71 | 165.24 | 726,015 | +2.91(+1.80%) |
Jun 03, 2022 | 164.25 | 167.87 | 156.07 | 162.32 | 580,046 | -2.20(-1.34%) |
Jun 02, 2022 | 160.84 | 168.57 | 158.25 | 164.53 | 656,421 | +3.58(+2.22%) |
Jun 01, 2022 | 154.78 | 163.30 | 152.13 | 160.95 | 643,570 | +7.38(+4.80%) |
May 31, 2022 | 169.96 | 173.76 | 149.31 | 153.57 | 1,243,573 | -16.65(-9.78%) |
May 27, 2022 | 169.39 | 170.97 | 163.35 | 170.22 | 505,255 | +0.92(+0.54%) |
May 26, 2022 | 160.47 | 172.06 | 159.99 | 169.30 | 1,004,645 | +9.05(+5.65%) |
May 25, 2022 | 158.72 | 162.22 | 151.07 | 160.25 | 434,699 | -0.02(-0.01%) |
May 24, 2022 | 156.60 | 163.30 | 153.82 | 160.27 | 641,739 | -0.09(-0.06%) |
May 23, 2022 | 146.85 | 162.28 | 146.12 | 160.37 | 1,172,289 | +16.32(+11.33%) |
May 20, 2022 | 146.13 | 148.17 | 136.72 | 144.05 | 796,178 | +0.38(+0.26%) |
May 19, 2022 | 141.75 | 150.21 | 141.25 | 143.67 | 1,093,609 | -1.35(-0.93%) |
May 18, 2022 | 149.02 | 150.62 | 139.62 | 145.01 | 886,296 | -2.39(-1.62%) |
May 17, 2022 | 138.62 | 148.84 | 131.03 | 147.41 | 1,774,738 | +3.61(+2.51%) |
May 16, 2022 | 155.72 | 160.79 | 138.63 | 143.80 | 1,022,846 | -7.91(-5.21%) |
May 13, 2022 | 148.21 | 156.43 | 147.18 | 151.71 | 712,164 | +6.43(+4.42%) |
May 12, 2022 | 145.20 | 148.21 | 137.96 | 145.28 | 610,490 | -3.91(-2.62%) |
May 11, 2022 | 140.02 | 155.71 | 140.02 | 149.19 | 628,612 | +10.67(+7.70%) |
May 10, 2022 | 141.95 | 144.44 | 132.96 | 138.52 | 790,897 | +0.99(+0.72%) |
May 09, 2022 | 155.72 | 157.28 | 135.77 | 137.53 | 1,043,113 | -26.18(-15.99%) |
May 06, 2022 | 163.03 | 169.67 | 155.83 | 163.71 | 800,620 | +3.69(+2.31%) |
May 05, 2022 | 166.64 | 167.07 | 148.76 | 160.02 | 1,039,294 | +5.27(+3.41%) |
May 04, 2022 | 156.14 | 159.43 | 147.65 | 154.75 | 857,575 | +1.90(+1.24%) |
May 03, 2022 | 140.33 | 153.53 | 138.97 | 152.85 | 575,536 | +12.11(+8.60%) |