Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 159.56 | 163.28 | 159.34 | 162.60 | 745,590 | +3.26(+2.05%) |
Jul 28, 2022 | 156.34 | 159.63 | 155.14 | 159.34 | 562,268 | +3.74(+2.40%) |
Jul 27, 2022 | 151.96 | 156.59 | 151.42 | 155.60 | 853,173 | +4.35(+2.88%) |
Jul 26, 2022 | 151.14 | 152.25 | 150.38 | 151.25 | 849,396 | -0.81(-0.53%) |
Jul 25, 2022 | 150.67 | 152.14 | 148.70 | 152.06 | 957,120 | +1.48(+0.98%) |
Jul 22, 2022 | 153.17 | 154.08 | 149.61 | 150.58 | 903,192 | -2.82(-1.84%) |
Jul 21, 2022 | 150.14 | 153.43 | 149.57 | 153.40 | 534,132 | +3.66(+2.44%) |
Jul 20, 2022 | 147.56 | 150.23 | 147.34 | 149.74 | 596,459 | +2.19(+1.48%) |
Jul 19, 2022 | 143.48 | 148.05 | 143.30 | 147.55 | 933,371 | +6.32(+4.47%) |
Jul 18, 2022 | 144.10 | 144.66 | 140.78 | 141.23 | 845,626 | -2.36(-1.64%) |
Jul 15, 2022 | 140.62 | 143.65 | 139.52 | 143.59 | 881,686 | +5.02(+3.62%) |
Jul 14, 2022 | 139.69 | 140.38 | 137.18 | 138.57 | 1,175,033 | -3.06(-2.16%) |
Jul 13, 2022 | 138.27 | 142.75 | 137.95 | 141.63 | 908,244 | +0.65(+0.46%) |
Jul 12, 2022 | 142.26 | 143.69 | 140.24 | 140.98 | 805,202 | -0.53(-0.37%) |
Jul 11, 2022 | 141.39 | 142.79 | 140.00 | 141.51 | 647,783 | -1.15(-0.81%) |
Jul 08, 2022 | 142.23 | 143.02 | 141.16 | 142.66 | 522,154 | -0.33(-0.23%) |
Jul 07, 2022 | 140.84 | 144.13 | 140.84 | 142.99 | 866,378 | +3.18(+2.27%) |
Jul 06, 2022 | 138.29 | 140.92 | 137.83 | 139.81 | 978,329 | +2.46(+1.79%) |
Jul 05, 2022 | 133.67 | 137.47 | 133.34 | 137.35 | 541,831 | +1.20(+0.88%) |
Jul 01, 2022 | 136.93 | 137.53 | 133.61 | 136.15 | 697,881 | -1.70(-1.23%) |
Jun 30, 2022 | 136.91 | 139.47 | 136.05 | 137.85 | 813,223 | -0.83(-0.60%) |
Jun 29, 2022 | 138.76 | 139.21 | 136.14 | 138.68 | 864,494 | -0.24(-0.17%) |
Jun 28, 2022 | 142.30 | 143.00 | 138.71 | 138.92 | 697,309 | -3.05(-2.15%) |
Jun 27, 2022 | 141.45 | 142.99 | 139.57 | 141.97 | 935,593 | +1.49(+1.06%) |
Jun 24, 2022 | 138.92 | 140.81 | 138.15 | 140.48 | 2,124,023 | +3.56(+2.60%) |
Jun 23, 2022 | 136.35 | 138.04 | 135.39 | 136.92 | 732,950 | +1.04(+0.77%) |
Jun 22, 2022 | 134.76 | 137.34 | 134.58 | 135.88 | 736,721 | -0.66(-0.48%) |
Jun 21, 2022 | 135.98 | 137.93 | 135.85 | 136.54 | 982,018 | +2.74(+2.05%) |
Jun 17, 2022 | 132.62 | 135.19 | 131.77 | 133.80 | 1,689,458 | +2.75(+2.10%) |
Jun 16, 2022 | 135.03 | 135.61 | 130.07 | 131.05 | 968,811 | -7.42(-5.36%) |
Jun 15, 2022 | 136.72 | 140.49 | 136.01 | 138.47 | 829,563 | +3.30(+2.44%) |
Jun 14, 2022 | 134.42 | 135.63 | 132.50 | 135.17 | 953,272 | +1.62(+1.21%) |
Jun 13, 2022 | 137.22 | 138.03 | 133.10 | 133.55 | 1,012,256 | -6.98(-4.97%) |
Jun 10, 2022 | 141.40 | 142.36 | 139.35 | 140.53 | 986,086 | -3.33(-2.31%) |
Jun 09, 2022 | 143.98 | 145.93 | 143.84 | 143.86 | 1,087,218 | -1.01(-0.70%) |
Jun 08, 2022 | 147.61 | 148.80 | 144.44 | 144.87 | 651,963 | -3.58(-2.41%) |
Jun 07, 2022 | 145.37 | 148.86 | 145.24 | 148.45 | 831,495 | +1.82(+1.24%) |
Jun 06, 2022 | 148.66 | 150.00 | 145.93 | 146.63 | 580,471 | -0.10(-0.07%) |
Jun 03, 2022 | 146.61 | 147.51 | 145.62 | 146.73 | 482,467 | -2.05(-1.38%) |
Jun 02, 2022 | 143.02 | 148.87 | 142.40 | 148.78 | 680,453 | +5.23(+3.64%) |
Jun 01, 2022 | 146.18 | 147.31 | 142.40 | 143.55 | 828,324 | -2.05(-1.41%) |
May 31, 2022 | 145.22 | 147.85 | 143.72 | 145.60 | 1,908,157 | +0.37(+0.25%) |
May 27, 2022 | 143.15 | 145.25 | 142.68 | 145.23 | 865,593 | +3.97(+2.81%) |
May 26, 2022 | 138.20 | 141.94 | 137.40 | 141.26 | 865,153 | +3.81(+2.77%) |
May 25, 2022 | 137.97 | 139.36 | 136.27 | 137.45 | 1,038,123 | -1.40(-1.01%) |
May 24, 2022 | 138.92 | 139.79 | 136.88 | 138.85 | 1,117,691 | -1.31(-0.93%) |
May 23, 2022 | 138.95 | 140.71 | 138.32 | 140.16 | 1,015,551 | +2.36(+1.71%) |
May 20, 2022 | 138.70 | 139.37 | 133.44 | 137.80 | 1,414,545 | +0.70(+0.51%) |
May 19, 2022 | 135.84 | 139.91 | 135.18 | 137.10 | 1,163,819 | +1.10(+0.81%) |
May 18, 2022 | 137.00 | 141.16 | 134.41 | 136.00 | 2,151,120 | -4.37(-3.11%) |
May 17, 2022 | 138.22 | 140.56 | 136.56 | 140.37 | 1,614,845 | +5.19(+3.84%) |
May 16, 2022 | 135.40 | 136.68 | 134.21 | 135.18 | 868,322 | -1.49(-1.09%) |
May 13, 2022 | 132.58 | 137.73 | 131.76 | 136.67 | 960,970 | +6.06(+4.64%) |
May 12, 2022 | 130.41 | 132.02 | 127.93 | 130.61 | 1,234,280 | -0.42(-0.32%) |
May 11, 2022 | 134.32 | 135.99 | 130.75 | 131.03 | 785,176 | -4.06(-3.01%) |
May 10, 2022 | 134.69 | 136.81 | 131.34 | 135.09 | 1,049,441 | +2.89(+2.19%) |
May 09, 2022 | 136.00 | 137.00 | 131.43 | 132.20 | 1,880,023 | -6.58(-4.74%) |
May 06, 2022 | 139.38 | 140.22 | 136.20 | 138.78 | 987,190 | -2.13(-1.51%) |
May 05, 2022 | 144.71 | 145.23 | 139.47 | 140.91 | 781,316 | -5.69(-3.88%) |
May 04, 2022 | 143.57 | 146.79 | 140.65 | 146.60 | 948,651 | +3.67(+2.57%) |
May 03, 2022 | 141.68 | 144.10 | 141.33 | 142.93 | 951,461 | +1.06(+0.75%) |