Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 129.24 | 131.69 | 128.36 | 130.59 | 4,854,258 | +4.21(+3.33%) |
Jul 28, 2022 | 127.22 | 128.98 | 123.08 | 126.38 | 4,668,580 | +0.58(+0.46%) |
Jul 27, 2022 | 122.09 | 126.44 | 120.89 | 125.79 | 5,625,743 | +4.76(+3.93%) |
Jul 26, 2022 | 123.90 | 124.63 | 119.42 | 121.04 | 4,747,897 | -0.86(-0.70%) |
Jul 25, 2022 | 117.74 | 122.04 | 115.87 | 121.90 | 5,667,077 | +6.33(+5.48%) |
Jul 22, 2022 | 118.73 | 120.08 | 114.98 | 115.57 | 5,073,104 | -2.57(-2.18%) |
Jul 21, 2022 | 117.84 | 118.63 | 114.24 | 118.14 | 8,105,970 | -3.43(-2.82%) |
Jul 20, 2022 | 116.87 | 121.94 | 116.25 | 121.57 | 6,644,077 | +3.36(+2.85%) |
Jul 19, 2022 | 113.53 | 118.55 | 113.23 | 118.21 | 6,081,673 | +4.47(+3.93%) |
Jul 18, 2022 | 113.78 | 115.96 | 113.12 | 113.74 | 7,060,321 | +3.19(+2.89%) |
Jul 15, 2022 | 110.52 | 110.72 | 107.70 | 110.55 | 7,822,644 | +2.67(+2.47%) |
Jul 14, 2022 | 105.40 | 107.92 | 103.52 | 107.88 | 8,785,995 | -1.91(-1.74%) |
Jul 13, 2022 | 107.11 | 111.97 | 107.11 | 109.78 | 6,363,652 | +0.91(+0.83%) |
Jul 12, 2022 | 107.69 | 109.88 | 106.37 | 108.88 | 7,408,394 | -2.64(-2.37%) |
Jul 11, 2022 | 111.53 | 113.31 | 109.45 | 111.52 | 6,263,192 | -1.35(-1.20%) |
Jul 08, 2022 | 114.50 | 115.30 | 110.95 | 112.87 | 5,870,514 | -0.32(-0.29%) |
Jul 07, 2022 | 110.26 | 114.30 | 109.95 | 113.19 | 9,266,619 | +6.09(+5.69%) |
Jul 06, 2022 | 107.56 | 110.38 | 102.93 | 107.11 | 11,232,380 | -1.84(-1.69%) |
Jul 05, 2022 | 112.01 | 112.49 | 106.10 | 108.94 | 12,319,232 | -6.30(-5.47%) |
Jul 01, 2022 | 115.19 | 116.05 | 110.74 | 115.24 | 6,612,771 | +1.37(+1.21%) |
Jun 30, 2022 | 115.03 | 118.10 | 112.58 | 113.87 | 10,187,004 | -4.33(-3.66%) |
Jun 29, 2022 | 126.46 | 127.29 | 117.60 | 118.20 | 8,562,402 | -6.59(-5.28%) |
Jun 28, 2022 | 124.94 | 126.61 | 121.92 | 124.78 | 10,458,227 | +3.20(+2.63%) |
Jun 27, 2022 | 118.22 | 122.50 | 116.99 | 121.58 | 10,654,034 | +5.32(+4.57%) |
Jun 24, 2022 | 116.98 | 119.83 | 114.79 | 116.26 | 13,706,571 | +1.38(+1.20%) |
Jun 23, 2022 | 121.00 | 121.82 | 112.00 | 114.88 | 16,868,616 | -5.20(-4.33%) |
Jun 22, 2022 | 121.17 | 123.98 | 119.27 | 120.08 | 12,519,743 | -7.65(-5.99%) |
Jun 21, 2022 | 125.80 | 129.44 | 125.36 | 127.74 | 9,716,904 | +5.04(+4.11%) |
Jun 17, 2022 | 131.69 | 132.41 | 120.88 | 122.70 | 16,492,855 | -9.64(-7.28%) |
Jun 16, 2022 | 137.19 | 138.92 | 131.09 | 132.34 | 10,670,751 | -8.97(-6.35%) |
Jun 15, 2022 | 143.51 | 145.05 | 137.91 | 141.31 | 7,706,330 | -2.12(-1.48%) |
Jun 14, 2022 | 148.25 | 149.03 | 140.51 | 143.43 | 9,584,800 | -1.09(-0.75%) |
Jun 13, 2022 | 147.80 | 148.61 | 140.78 | 144.52 | 10,447,361 | -9.61(-6.23%) |
Jun 10, 2022 | 154.56 | 157.42 | 151.24 | 154.12 | 7,518,331 | -2.65(-1.69%) |
Jun 09, 2022 | 157.27 | 159.82 | 155.06 | 156.78 | 5,871,493 | -2.10(-1.32%) |
Jun 08, 2022 | 161.30 | 161.65 | 157.36 | 158.88 | 6,845,000 | -1.37(-0.86%) |
Jun 07, 2022 | 153.85 | 160.37 | 153.41 | 160.25 | 4,953,391 | +5.80(+3.75%) |
Jun 06, 2022 | 154.58 | 155.46 | 152.23 | 154.46 | 4,893,050 | +1.34(+0.87%) |
Jun 03, 2022 | 151.26 | 153.59 | 150.56 | 153.12 | 4,573,138 | +1.80(+1.19%) |
Jun 02, 2022 | 149.99 | 152.79 | 148.87 | 151.32 | 6,842,975 | +0.04(+0.03%) |
Jun 01, 2022 | 148.74 | 152.58 | 147.22 | 151.28 | 7,424,756 | +4.78(+3.27%) |
May 31, 2022 | 151.76 | 153.13 | 145.12 | 146.50 | 11,362,466 | -2.28(-1.54%) |
May 27, 2022 | 142.73 | 148.81 | 141.76 | 148.78 | 6,088,726 | +5.71(+3.99%) |
May 26, 2022 | 140.93 | 144.90 | 140.89 | 143.07 | 7,408,506 | +3.19(+2.28%) |
May 25, 2022 | 135.37 | 140.12 | 134.18 | 139.88 | 6,692,191 | +5.41(+4.02%) |
May 24, 2022 | 133.13 | 135.32 | 131.14 | 134.47 | 6,552,266 | -0.44(-0.32%) |
May 23, 2022 | 131.04 | 135.23 | 129.39 | 134.90 | 6,931,183 | +5.31(+4.10%) |
May 20, 2022 | 129.99 | 131.53 | 126.30 | 129.59 | 5,757,477 | +0.77(+0.60%) |
May 19, 2022 | 125.44 | 131.17 | 125.44 | 128.82 | 6,498,106 | -0.06(-0.04%) |
May 18, 2022 | 134.06 | 134.06 | 126.44 | 128.88 | 6,910,580 | -4.39(-3.29%) |
May 17, 2022 | 131.78 | 134.08 | 130.24 | 133.26 | 6,658,533 | +3.77(+2.91%) |
May 16, 2022 | 127.44 | 131.38 | 127.03 | 129.49 | 8,999,277 | +2.89(+2.28%) |
May 13, 2022 | 123.87 | 127.87 | 123.87 | 126.60 | 6,484,046 | +5.15(+4.24%) |
May 12, 2022 | 120.81 | 123.31 | 117.96 | 121.45 | 9,015,576 | -0.27(-0.22%) |
May 11, 2022 | 124.31 | 128.09 | 121.48 | 121.71 | 7,993,700 | +0.58(+0.48%) |
May 10, 2022 | 122.23 | 125.23 | 116.98 | 121.14 | 9,126,854 | +0.59(+0.49%) |
May 09, 2022 | 130.96 | 131.06 | 119.88 | 120.55 | 13,235,217 | -13.87(-10.32%) |
May 06, 2022 | 134.36 | 135.02 | 130.25 | 134.42 | 6,803,521 | +1.73(+1.31%) |
May 05, 2022 | 137.28 | 137.69 | 128.78 | 132.69 | 9,450,250 | -3.54(-2.60%) |
May 04, 2022 | 134.06 | 136.72 | 130.16 | 136.23 | 10,762,807 | +5.30(+4.04%) |
May 03, 2022 | 125.77 | 131.73 | 125.67 | 130.93 | 8,146,366 | +5.87(+4.70%) |