Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 130.79 | 131.56 | 128.72 | 129.87 | 2,557,439 | -1.93(-1.46%) |
Jul 28, 2022 | 131.11 | 132.23 | 130.03 | 131.79 | 1,456,228 | +0.99(+0.76%) |
Jul 27, 2022 | 129.10 | 131.58 | 128.46 | 130.81 | 1,716,536 | +1.42(+1.09%) |
Jul 26, 2022 | 129.36 | 132.07 | 128.42 | 129.39 | 1,587,810 | +0.82(+0.64%) |
Jul 25, 2022 | 128.65 | 129.49 | 128.16 | 128.57 | 1,419,397 | -0.24(-0.18%) |
Jul 22, 2022 | 128.66 | 130.65 | 128.42 | 128.81 | 1,501,846 | -0.05(-0.04%) |
Jul 21, 2022 | 126.78 | 129.02 | 125.90 | 128.85 | 2,330,380 | +2.59(+2.05%) |
Jul 20, 2022 | 125.47 | 126.94 | 124.91 | 126.26 | 1,379,485 | +0.83(+0.66%) |
Jul 19, 2022 | 123.41 | 125.56 | 122.80 | 125.43 | 1,873,582 | +3.10(+2.53%) |
Jul 18, 2022 | 122.83 | 123.92 | 121.91 | 122.33 | 1,601,189 | +0.45(+0.37%) |
Jul 15, 2022 | 121.47 | 122.83 | 121.44 | 121.88 | 1,257,767 | +0.86(+0.71%) |
Jul 14, 2022 | 119.79 | 121.13 | 118.94 | 121.02 | 1,329,158 | +0.60(+0.50%) |
Jul 13, 2022 | 119.00 | 121.11 | 118.30 | 120.41 | 1,744,086 | -0.30(-0.25%) |
Jul 12, 2022 | 122.44 | 123.68 | 120.46 | 120.71 | 1,262,809 | -1.84(-1.50%) |
Jul 11, 2022 | 124.00 | 124.30 | 122.39 | 122.55 | 1,304,862 | -1.77(-1.42%) |
Jul 08, 2022 | 123.53 | 125.14 | 122.91 | 124.32 | 1,400,550 | +0.03(+0.02%) |
Jul 07, 2022 | 122.85 | 125.03 | 122.48 | 124.29 | 1,787,718 | +1.24(+1.01%) |
Jul 06, 2022 | 123.59 | 123.97 | 122.22 | 123.06 | 1,533,581 | -0.40(-0.32%) |
Jul 05, 2022 | 120.26 | 123.70 | 119.29 | 123.45 | 1,791,752 | +2.00(+1.65%) |
Jul 01, 2022 | 119.64 | 121.74 | 119.45 | 121.45 | 1,200,549 | +1.07(+0.89%) |
Jun 30, 2022 | 121.16 | 122.07 | 119.81 | 120.38 | 2,343,345 | -1.17(-0.96%) |
Jun 29, 2022 | 121.77 | 122.73 | 120.41 | 121.55 | 2,027,565 | -0.05(-0.04%) |
Jun 28, 2022 | 124.60 | 125.25 | 121.33 | 121.60 | 3,285,494 | -2.69(-2.17%) |
Jun 27, 2022 | 127.78 | 128.44 | 121.96 | 124.29 | 3,635,410 | -4.55(-3.53%) |
Jun 24, 2022 | 128.85 | 129.69 | 127.20 | 128.85 | 7,013,433 | +1.23(+0.96%) |
Jun 23, 2022 | 127.64 | 128.65 | 126.38 | 127.62 | 2,070,331 | -0.07(-0.05%) |
Jun 22, 2022 | 127.86 | 129.37 | 127.48 | 127.69 | 2,105,388 | -1.35(-1.04%) |
Jun 21, 2022 | 128.43 | 129.58 | 127.24 | 129.03 | 2,246,290 | +1.83(+1.44%) |
Jun 17, 2022 | 126.43 | 128.19 | 124.54 | 127.20 | 3,769,681 | +0.55(+0.44%) |
Jun 16, 2022 | 125.55 | 127.39 | 124.72 | 126.65 | 2,354,076 | -1.27(-0.99%) |
Jun 15, 2022 | 126.32 | 129.24 | 125.73 | 127.92 | 2,233,294 | +1.87(+1.48%) |
Jun 14, 2022 | 127.82 | 128.42 | 124.97 | 126.05 | 2,467,244 | -1.38(-1.08%) |
Jun 13, 2022 | 129.89 | 130.54 | 127.33 | 127.42 | 2,839,265 | -4.63(-3.51%) |
Jun 10, 2022 | 132.14 | 133.58 | 131.37 | 132.05 | 2,074,363 | -2.34(-1.74%) |
Jun 09, 2022 | 136.89 | 138.72 | 134.37 | 134.40 | 2,263,405 | -3.38(-2.45%) |
Jun 08, 2022 | 139.17 | 139.99 | 137.31 | 137.77 | 1,720,383 | -1.73(-1.24%) |
Jun 07, 2022 | 137.58 | 139.55 | 137.28 | 139.50 | 1,866,670 | +0.80(+0.58%) |
Jun 06, 2022 | 139.80 | 140.56 | 138.23 | 138.70 | 1,668,802 | -0.64(-0.46%) |
Jun 03, 2022 | 139.04 | 141.11 | 138.51 | 139.34 | 2,958,949 | -0.49(-0.35%) |
Jun 02, 2022 | 137.10 | 140.08 | 136.00 | 139.84 | 2,902,366 | +1.95(+1.41%) |
Jun 01, 2022 | 137.78 | 138.46 | 135.87 | 137.89 | 2,160,037 | +0.87(+0.63%) |
May 31, 2022 | 136.28 | 137.62 | 134.72 | 137.02 | 2,909,580 | +0.12(+0.09%) |
May 27, 2022 | 137.37 | 138.51 | 135.94 | 136.90 | 2,440,588 | -0.15(-0.11%) |
May 26, 2022 | 135.87 | 137.62 | 135.72 | 137.05 | 1,705,673 | +1.31(+0.97%) |
May 25, 2022 | 134.36 | 136.04 | 132.89 | 135.74 | 2,749,452 | +0.66(+0.49%) |
May 24, 2022 | 131.14 | 136.17 | 130.93 | 135.07 | 4,978,511 | +2.88(+2.18%) |
May 23, 2022 | 132.98 | 136.11 | 131.06 | 132.20 | 4,644,413 | +2.98(+2.30%) |
May 20, 2022 | 129.28 | 131.02 | 125.03 | 129.22 | 4,780,785 | +0.73(+0.57%) |
May 19, 2022 | 127.50 | 131.58 | 126.94 | 128.49 | 3,584,623 | +1.04(+0.81%) |
May 18, 2022 | 125.41 | 128.58 | 125.32 | 127.46 | 4,226,906 | +0.50(+0.39%) |
May 17, 2022 | 125.12 | 131.02 | 125.06 | 126.96 | 3,966,796 | +1.07(+0.85%) |
May 16, 2022 | 123.53 | 127.38 | 122.96 | 125.89 | 2,936,401 | +2.42(+1.96%) |
May 13, 2022 | 120.19 | 123.81 | 119.72 | 123.47 | 3,726,260 | +3.94(+3.30%) |
May 12, 2022 | 116.93 | 120.72 | 116.93 | 119.53 | 4,598,670 | +0.45(+0.38%) |
May 11, 2022 | 113.25 | 124.79 | 112.77 | 119.08 | 8,081,253 | +8.79(+7.97%) |
May 10, 2022 | 111.73 | 112.30 | 107.96 | 110.29 | 6,582,660 | -0.44(-0.39%) |
May 09, 2022 | 112.95 | 113.44 | 110.39 | 110.72 | 3,506,776 | -3.21(-2.82%) |
May 06, 2022 | 117.76 | 118.10 | 113.05 | 113.94 | 2,147,674 | -4.27(-3.61%) |
May 05, 2022 | 121.64 | 122.14 | 116.91 | 118.20 | 2,160,620 | -4.06(-3.32%) |
May 04, 2022 | 121.44 | 122.40 | 118.94 | 122.27 | 1,887,319 | +1.20(+0.99%) |
May 03, 2022 | 118.63 | 121.25 | 118.61 | 121.07 | 2,346,503 | +2.48(+2.09%) |