Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 133.07 | 137.38 | 131.05 | 136.56 | 2,863,804 | -4.04(-2.87%) |
Jul 28, 2022 | 140.85 | 144.60 | 136.52 | 140.60 | 2,163,093 | -0.41(-0.29%) |
Jul 27, 2022 | 139.41 | 141.37 | 136.40 | 141.01 | 1,726,075 | +2.84(+2.06%) |
Jul 26, 2022 | 142.85 | 143.26 | 137.43 | 138.17 | 1,765,427 | -2.08(-1.48%) |
Jul 25, 2022 | 140.01 | 142.54 | 138.44 | 140.25 | 1,223,743 | +0.24(+0.17%) |
Jul 22, 2022 | 142.15 | 144.16 | 139.30 | 140.01 | 1,790,823 | -4.56(-3.15%) |
Jul 21, 2022 | 141.56 | 146.25 | 141.50 | 144.57 | 1,731,601 | +3.75(+2.66%) |
Jul 20, 2022 | 144.02 | 144.26 | 138.98 | 140.82 | 2,443,745 | -1.56(-1.10%) |
Jul 19, 2022 | 141.09 | 142.76 | 137.64 | 142.38 | 2,562,104 | +1.30(+0.92%) |
Jul 18, 2022 | 143.85 | 147.04 | 140.51 | 141.08 | 1,772,520 | +0.99(+0.71%) |
Jul 15, 2022 | 140.85 | 141.25 | 135.65 | 140.09 | 2,139,801 | -1.98(-1.39%) |
Jul 14, 2022 | 143.94 | 144.26 | 140.41 | 142.07 | 1,830,646 | -3.19(-2.20%) |
Jul 13, 2022 | 140.58 | 146.15 | 140.58 | 145.26 | 1,619,118 | +1.78(+1.24%) |
Jul 12, 2022 | 144.18 | 145.10 | 140.57 | 143.48 | 1,663,661 | -0.25(-0.17%) |
Jul 11, 2022 | 146.93 | 147.04 | 142.54 | 143.73 | 2,163,991 | -8.67(-5.69%) |
Jul 08, 2022 | 150.97 | 155.35 | 150.96 | 152.40 | 1,750,891 | -2.29(-1.48%) |
Jul 07, 2022 | 150.72 | 156.69 | 150.27 | 154.69 | 2,424,258 | +5.49(+3.68%) |
Jul 06, 2022 | 151.39 | 151.84 | 144.62 | 149.20 | 2,894,928 | -5.05(-3.27%) |
Jul 05, 2022 | 151.80 | 154.94 | 148.32 | 154.25 | 3,202,738 | +2.76(+1.82%) |
Jul 01, 2022 | 148.09 | 151.97 | 147.62 | 151.49 | 1,816,773 | +2.76(+1.86%) |
Jun 30, 2022 | 149.42 | 149.72 | 146.45 | 148.73 | 3,074,850 | -2.59(-1.71%) |
Jun 29, 2022 | 151.41 | 155.00 | 150.46 | 151.32 | 2,423,180 | -2.47(-1.61%) |
Jun 28, 2022 | 155.19 | 156.77 | 151.82 | 153.79 | 3,075,304 | -1.45(-0.93%) |
Jun 27, 2022 | 154.10 | 155.40 | 151.58 | 155.24 | 3,541,397 | +3.90(+2.58%) |
Jun 24, 2022 | 149.01 | 152.58 | 148.43 | 151.34 | 2,451,611 | +5.21(+3.57%) |
Jun 23, 2022 | 145.38 | 149.97 | 143.28 | 146.13 | 3,105,306 | +3.44(+2.41%) |
Jun 22, 2022 | 142.83 | 147.14 | 142.63 | 142.69 | 2,512,496 | -2.94(-2.02%) |
Jun 21, 2022 | 142.78 | 146.65 | 141.00 | 145.63 | 3,152,099 | +5.80(+4.15%) |
Jun 17, 2022 | 142.99 | 145.01 | 137.55 | 139.83 | 5,037,529 | +2.45(+1.78%) |
Jun 16, 2022 | 139.01 | 140.57 | 136.01 | 137.38 | 3,953,516 | -7.44(-5.14%) |
Jun 15, 2022 | 144.70 | 145.75 | 140.08 | 144.82 | 3,709,814 | +4.02(+2.86%) |
Jun 14, 2022 | 136.68 | 141.64 | 136.12 | 140.80 | 3,168,270 | +8.92(+6.76%) |
Jun 13, 2022 | 139.17 | 139.45 | 130.51 | 131.88 | 4,367,575 | -10.99(-7.69%) |
Jun 10, 2022 | 149.39 | 151.58 | 142.75 | 142.87 | 5,028,980 | -2.64(-1.81%) |
Jun 09, 2022 | 150.55 | 151.04 | 145.11 | 145.51 | 3,757,458 | -7.37(-4.82%) |
Jun 08, 2022 | 152.04 | 155.70 | 149.34 | 152.88 | 5,292,242 | +2.30(+1.53%) |
Jun 07, 2022 | 145.06 | 150.99 | 144.94 | 150.58 | 2,623,940 | +3.59(+2.44%) |
Jun 06, 2022 | 148.71 | 151.58 | 143.68 | 146.99 | 4,014,866 | +3.57(+2.49%) |
Jun 03, 2022 | 144.21 | 145.39 | 142.00 | 143.42 | 1,944,555 | -2.78(-1.90%) |
Jun 02, 2022 | 141.32 | 146.66 | 141.32 | 146.20 | 2,937,215 | +4.89(+3.46%) |
Jun 01, 2022 | 141.81 | 145.39 | 139.34 | 141.31 | 3,253,307 | +0.96(+0.68%) |
May 31, 2022 | 145.87 | 146.99 | 140.07 | 140.35 | 7,220,318 | +1.26(+0.91%) |
May 27, 2022 | 134.30 | 139.39 | 134.04 | 139.09 | 4,573,585 | +2.90(+2.13%) |
May 26, 2022 | 124.91 | 136.91 | 124.34 | 136.19 | 5,796,166 | +16.87(+14.14%) |
May 25, 2022 | 117.42 | 119.82 | 116.60 | 119.32 | 2,748,629 | +3.59(+3.10%) |
May 24, 2022 | 120.15 | 120.76 | 113.94 | 115.73 | 3,145,521 | -8.27(-6.67%) |
May 23, 2022 | 125.75 | 125.75 | 122.06 | 124.00 | 1,778,646 | -0.47(-0.38%) |
May 20, 2022 | 126.12 | 129.65 | 121.25 | 124.47 | 2,736,093 | -0.87(-0.69%) |
May 19, 2022 | 119.20 | 126.86 | 118.91 | 125.34 | 3,588,612 | +6.48(+5.45%) |
May 18, 2022 | 121.20 | 124.22 | 118.45 | 118.86 | 3,051,083 | -4.58(-3.71%) |
May 17, 2022 | 123.41 | 124.67 | 120.23 | 123.44 | 2,792,499 | +5.64(+4.79%) |
May 16, 2022 | 116.63 | 119.76 | 114.21 | 117.80 | 2,405,561 | +0.86(+0.74%) |
May 13, 2022 | 112.40 | 117.97 | 112.05 | 116.94 | 3,361,517 | +9.06(+8.40%) |
May 12, 2022 | 105.02 | 110.95 | 101.62 | 107.88 | 3,514,246 | +1.79(+1.69%) |
May 11, 2022 | 109.70 | 113.08 | 105.33 | 106.09 | 3,241,703 | -1.82(-1.69%) |
May 10, 2022 | 110.74 | 111.17 | 106.19 | 107.91 | 2,996,457 | +1.29(+1.21%) |
May 09, 2022 | 113.00 | 113.08 | 105.85 | 106.62 | 3,792,075 | -10.14(-8.68%) |
May 06, 2022 | 121.70 | 122.03 | 116.38 | 116.76 | 2,460,003 | -7.33(-5.91%) |
May 05, 2022 | 126.65 | 128.55 | 122.45 | 124.09 | 3,092,063 | -7.86(-5.96%) |
May 04, 2022 | 124.13 | 132.38 | 122.85 | 131.95 | 2,503,821 | +4.38(+3.43%) |
May 03, 2022 | 127.85 | 130.72 | 126.11 | 127.57 | 1,648,367 | -0.29(-0.23%) |