Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 130.16 | 131.31 | 124.70 | 130.16 | 436,682 | +1.52(+1.18%) |
Jul 28, 2022 | 141.81 | 145.14 | 128.53 | 128.64 | 561,774 | -11.10(-7.94%) |
Jul 27, 2022 | 138.34 | 140.77 | 132.40 | 139.74 | 364,198 | +1.99(+1.44%) |
Jul 26, 2022 | 140.79 | 142.75 | 136.41 | 137.75 | 278,108 | -1.06(-0.76%) |
Jul 25, 2022 | 129.20 | 139.13 | 127.97 | 138.80 | 349,057 | +11.31(+8.87%) |
Jul 22, 2022 | 132.52 | 136.24 | 127.49 | 127.50 | 345,075 | -3.14(-2.40%) |
Jul 21, 2022 | 135.62 | 136.10 | 125.67 | 130.64 | 488,122 | -7.78(-5.62%) |
Jul 20, 2022 | 137.52 | 138.89 | 130.92 | 138.41 | 540,224 | +1.81(+1.32%) |
Jul 19, 2022 | 131.70 | 137.03 | 129.59 | 136.60 | 455,797 | +6.13(+4.70%) |
Jul 18, 2022 | 125.44 | 132.22 | 124.97 | 130.47 | 543,303 | +8.21(+6.72%) |
Jul 15, 2022 | 120.27 | 122.39 | 116.44 | 122.26 | 624,386 | +5.66(+4.86%) |
Jul 14, 2022 | 112.85 | 116.77 | 111.13 | 116.60 | 496,362 | -2.05(-1.73%) |
Jul 13, 2022 | 111.97 | 120.29 | 111.97 | 118.65 | 505,007 | +6.88(+6.16%) |
Jul 12, 2022 | 109.90 | 113.55 | 106.60 | 111.77 | 443,698 | +2.15(+1.96%) |
Jul 11, 2022 | 108.55 | 113.43 | 107.57 | 109.62 | 347,224 | -2.16(-1.93%) |
Jul 08, 2022 | 111.63 | 112.96 | 107.84 | 111.78 | 454,730 | +0.80(+0.72%) |
Jul 07, 2022 | 109.13 | 113.94 | 109.09 | 110.98 | 712,628 | +8.03(+7.80%) |
Jul 06, 2022 | 105.49 | 108.12 | 98.89 | 102.95 | 892,948 | -4.05(-3.78%) |
Jul 05, 2022 | 114.21 | 115.09 | 104.91 | 107.00 | 1,129,929 | -11.85(-9.97%) |
Jul 01, 2022 | 121.00 | 123.17 | 113.41 | 118.84 | 837,599 | -4.05(-3.30%) |
Jun 30, 2022 | 125.25 | 126.37 | 118.49 | 122.90 | 736,695 | -6.32(-4.89%) |
Jun 29, 2022 | 139.42 | 139.42 | 128.58 | 129.22 | 514,840 | -8.03(-5.85%) |
Jun 28, 2022 | 138.00 | 141.53 | 134.54 | 137.25 | 433,882 | +1.50(+1.11%) |
Jun 27, 2022 | 129.91 | 138.30 | 128.97 | 135.75 | 494,129 | +8.15(+6.38%) |
Jun 24, 2022 | 127.52 | 133.46 | 123.73 | 127.60 | 3,822,009 | +4.83(+3.93%) |
Jun 23, 2022 | 130.39 | 134.30 | 120.59 | 122.78 | 902,463 | -7.72(-5.91%) |
Jun 22, 2022 | 131.37 | 135.34 | 128.55 | 130.49 | 914,235 | -6.14(-4.49%) |
Jun 21, 2022 | 140.83 | 147.48 | 136.18 | 136.63 | 1,304,706 | -1.09(-0.80%) |
Jun 17, 2022 | 137.99 | 141.80 | 130.40 | 137.73 | 1,253,549 | -1.20(-0.86%) |
Jun 16, 2022 | 142.69 | 147.81 | 138.59 | 138.93 | 914,134 | -8.31(-5.64%) |
Jun 15, 2022 | 138.00 | 150.37 | 137.96 | 147.24 | 888,960 | +8.28(+5.96%) |
Jun 14, 2022 | 141.80 | 145.85 | 136.59 | 138.96 | 962,909 | +0.19(+0.13%) |
Jun 13, 2022 | 145.26 | 145.26 | 136.22 | 138.77 | 1,094,253 | -13.07(-8.61%) |
Jun 10, 2022 | 155.82 | 160.14 | 148.76 | 151.84 | 808,155 | -6.70(-4.23%) |
Jun 09, 2022 | 161.44 | 162.70 | 152.01 | 158.54 | 789,981 | -6.64(-4.02%) |
Jun 08, 2022 | 171.57 | 172.48 | 162.66 | 165.19 | 615,106 | -6.45(-3.76%) |
Jun 07, 2022 | 166.85 | 177.50 | 164.96 | 171.63 | 977,461 | +6.43(+3.89%) |
Jun 06, 2022 | 165.42 | 168.53 | 156.68 | 165.21 | 726,147 | +2.91(+1.80%) |
Jun 03, 2022 | 164.22 | 167.84 | 156.04 | 162.29 | 580,151 | -2.20(-1.34%) |
Jun 02, 2022 | 160.81 | 168.54 | 158.22 | 164.50 | 656,540 | +3.58(+2.22%) |
Jun 01, 2022 | 154.75 | 163.27 | 152.11 | 160.92 | 643,687 | +7.38(+4.80%) |
May 31, 2022 | 169.93 | 173.73 | 149.28 | 153.54 | 1,243,799 | -16.65(-9.78%) |
May 27, 2022 | 169.36 | 170.94 | 163.32 | 170.19 | 505,347 | +0.92(+0.54%) |
May 26, 2022 | 160.44 | 172.02 | 159.96 | 169.27 | 1,004,827 | +9.05(+5.65%) |
May 25, 2022 | 158.69 | 162.19 | 151.04 | 160.22 | 434,778 | -0.02(-0.01%) |
May 24, 2022 | 156.57 | 163.27 | 153.79 | 160.24 | 641,856 | -0.09(-0.06%) |
May 23, 2022 | 146.82 | 162.25 | 146.09 | 160.34 | 1,172,502 | +16.32(+11.33%) |
May 20, 2022 | 146.11 | 148.14 | 136.70 | 144.02 | 796,322 | +0.38(+0.26%) |
May 19, 2022 | 141.72 | 150.18 | 141.23 | 143.64 | 1,093,808 | -1.35(-0.93%) |
May 18, 2022 | 148.99 | 150.60 | 139.60 | 144.99 | 886,457 | -2.39(-1.62%) |
May 17, 2022 | 138.60 | 148.81 | 131.00 | 147.38 | 1,775,060 | +3.61(+2.51%) |
May 16, 2022 | 155.69 | 160.76 | 138.61 | 143.77 | 1,023,032 | -7.91(-5.21%) |
May 13, 2022 | 148.19 | 156.40 | 147.15 | 151.68 | 712,294 | +6.43(+4.42%) |
May 12, 2022 | 145.18 | 148.18 | 137.93 | 145.25 | 610,601 | -3.91(-2.62%) |
May 11, 2022 | 139.99 | 155.68 | 139.99 | 149.16 | 628,726 | +10.67(+7.71%) |
May 10, 2022 | 141.92 | 144.42 | 132.93 | 138.49 | 791,041 | +0.99(+0.72%) |
May 09, 2022 | 155.69 | 157.25 | 135.74 | 137.51 | 1,043,303 | -26.17(-15.99%) |
May 06, 2022 | 163.01 | 169.64 | 155.80 | 163.68 | 800,766 | +3.69(+2.31%) |
May 05, 2022 | 166.61 | 167.04 | 148.74 | 159.99 | 1,039,483 | +5.27(+3.41%) |
May 04, 2022 | 156.11 | 159.40 | 147.62 | 154.72 | 857,730 | +1.90(+1.24%) |
May 03, 2022 | 140.31 | 153.50 | 138.94 | 152.82 | 575,640 | +12.10(+8.60%) |