Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 129.50 | 132.88 | 129.42 | 132.73 | 1,885,638 | +2.38(+1.83%) |
Jul 28, 2022 | 130.58 | 132.05 | 129.68 | 130.35 | 2,605,904 | -0.23(-0.18%) |
Jul 27, 2022 | 130.51 | 132.23 | 129.56 | 130.58 | 2,203,533 | -0.52(-0.40%) |
Jul 26, 2022 | 130.97 | 131.89 | 130.20 | 131.10 | 1,564,098 | +0.33(+0.25%) |
Jul 25, 2022 | 129.90 | 131.26 | 129.60 | 130.77 | 1,170,648 | +0.36(+0.28%) |
Jul 22, 2022 | 131.56 | 133.79 | 129.97 | 130.41 | 1,104,226 | -1.86(-1.41%) |
Jul 21, 2022 | 129.48 | 132.35 | 129.37 | 132.27 | 1,303,695 | +2.26(+1.74%) |
Jul 20, 2022 | 127.38 | 130.56 | 127.09 | 130.01 | 1,409,486 | +3.04(+2.39%) |
Jul 19, 2022 | 125.02 | 128.29 | 124.07 | 126.97 | 1,483,574 | +3.32(+2.68%) |
Jul 18, 2022 | 124.79 | 126.54 | 122.87 | 123.65 | 2,781,805 | -0.20(-0.16%) |
Jul 15, 2022 | 123.43 | 125.00 | 123.19 | 123.85 | 1,089,092 | +1.11(+0.90%) |
Jul 14, 2022 | 120.32 | 122.79 | 118.76 | 122.74 | 2,260,929 | +1.60(+1.32%) |
Jul 13, 2022 | 119.93 | 122.00 | 118.56 | 121.14 | 1,553,694 | -0.85(-0.70%) |
Jul 12, 2022 | 122.57 | 124.04 | 120.99 | 121.99 | 1,279,031 | -0.71(-0.58%) |
Jul 11, 2022 | 124.68 | 125.00 | 122.11 | 122.70 | 1,254,198 | -2.23(-1.78%) |
Jul 08, 2022 | 126.20 | 126.71 | 123.20 | 124.93 | 2,048,615 | -1.89(-1.49%) |
Jul 07, 2022 | 125.24 | 127.53 | 124.20 | 126.82 | 1,463,527 | +1.20(+0.96%) |
Jul 06, 2022 | 127.27 | 127.72 | 124.90 | 125.62 | 967,013 | -1.42(-1.12%) |
Jul 05, 2022 | 123.37 | 127.94 | 121.95 | 127.04 | 1,783,522 | +2.18(+1.75%) |
Jul 01, 2022 | 122.78 | 125.03 | 121.73 | 124.86 | 1,004,584 | +2.33(+1.90%) |
Jun 30, 2022 | 124.20 | 124.65 | 121.05 | 122.53 | 1,679,920 | -3.00(-2.39%) |
Jun 29, 2022 | 125.55 | 125.99 | 123.28 | 125.53 | 1,697,428 | -0.65(-0.52%) |
Jun 28, 2022 | 129.99 | 131.38 | 126.05 | 126.18 | 1,705,744 | -3.03(-2.35%) |
Jun 27, 2022 | 132.50 | 133.60 | 127.93 | 129.21 | 2,489,998 | -4.41(-3.30%) |
Jun 24, 2022 | 130.66 | 134.17 | 130.60 | 133.62 | 4,585,776 | +3.57(+2.75%) |
Jun 23, 2022 | 130.05 | 131.59 | 128.32 | 130.05 | 1,655,758 | +1.45(+1.13%) |
Jun 22, 2022 | 127.95 | 130.44 | 127.59 | 128.60 | 1,524,447 | -0.18(-0.14%) |
Jun 21, 2022 | 125.29 | 129.00 | 124.87 | 128.78 | 2,854,921 | +2.97(+2.36%) |
Jun 17, 2022 | 125.50 | 128.00 | 123.62 | 125.81 | 3,398,521 | +0.91(+0.73%) |
Jun 16, 2022 | 123.92 | 125.64 | 122.09 | 124.90 | 2,072,542 | -1.26(-1.00%) |
Jun 15, 2022 | 122.15 | 127.84 | 121.84 | 126.16 | 2,361,058 | +4.75(+3.91%) |
Jun 14, 2022 | 124.21 | 124.75 | 120.48 | 121.41 | 2,039,027 | -1.78(-1.44%) |
Jun 13, 2022 | 125.77 | 127.51 | 122.66 | 123.19 | 3,097,284 | -4.76(-3.72%) |
Jun 10, 2022 | 126.50 | 128.74 | 124.93 | 127.95 | 2,467,589 | -1.28(-0.99%) |
Jun 09, 2022 | 131.40 | 133.69 | 129.12 | 129.23 | 2,966,356 | -2.17(-1.65%) |
Jun 08, 2022 | 132.00 | 133.99 | 130.26 | 131.40 | 1,559,327 | -0.25(-0.19%) |
Jun 07, 2022 | 125.58 | 134.82 | 125.51 | 131.65 | 2,697,483 | +4.63(+3.65%) |
Jun 06, 2022 | 127.87 | 128.36 | 126.53 | 127.02 | 1,971,481 | +0.05(+0.04%) |
Jun 03, 2022 | 126.97 | 129.00 | 126.64 | 126.97 | 1,688,350 | -2.08(-1.61%) |
Jun 02, 2022 | 124.49 | 130.36 | 124.05 | 129.05 | 2,453,258 | +4.42(+3.55%) |
Jun 01, 2022 | 125.86 | 126.08 | 122.58 | 124.63 | 2,066,733 | +0.10(+0.08%) |
May 31, 2022 | 127.36 | 128.04 | 123.60 | 124.53 | 3,868,107 | -1.25(-0.99%) |
May 27, 2022 | 123.60 | 127.57 | 123.56 | 125.78 | 3,540,211 | +2.50(+2.03%) |
May 26, 2022 | 122.38 | 123.64 | 120.88 | 123.28 | 3,394,641 | +1.20(+0.98%) |
May 25, 2022 | 121.63 | 123.30 | 118.49 | 122.08 | 3,585,343 | -0.61(-0.50%) |
May 24, 2022 | 122.45 | 125.25 | 121.23 | 122.69 | 5,056,932 | -0.93(-0.75%) |
May 23, 2022 | 115.01 | 124.25 | 114.25 | 123.62 | 7,574,110 | +7.62(+6.57%) |
May 20, 2022 | 120.89 | 121.82 | 114.92 | 116.00 | 19,689,988 | -3.76(-3.14%) |
May 19, 2022 | 122.41 | 127.00 | 119.67 | 119.76 | 5,005,330 | -3.29(-2.67%) |
May 18, 2022 | 121.28 | 125.69 | 120.68 | 123.05 | 4,142,418 | -0.03(-0.02%) |
May 17, 2022 | 119.88 | 124.59 | 117.64 | 123.08 | 8,137,162 | +12.97(+11.78%) |
May 16, 2022 | 109.81 | 112.04 | 108.56 | 110.11 | 4,629,227 | +0.18(+0.16%) |
May 13, 2022 | 107.63 | 111.26 | 107.15 | 109.93 | 3,225,590 | +3.72(+3.50%) |
May 12, 2022 | 103.17 | 108.00 | 102.16 | 106.21 | 2,926,382 | +0.95(+0.90%) |
May 11, 2022 | 103.24 | 110.33 | 102.40 | 105.26 | 3,931,927 | +1.67(+1.61%) |
May 10, 2022 | 107.58 | 108.31 | 101.85 | 103.59 | 5,099,926 | -2.56(-2.41%) |
May 09, 2022 | 111.74 | 113.18 | 105.01 | 106.15 | 4,315,516 | -8.12(-7.11%) |
May 06, 2022 | 119.63 | 119.89 | 113.45 | 114.27 | 2,498,758 | -5.96(-4.96%) |
May 05, 2022 | 122.73 | 124.03 | 118.31 | 120.23 | 1,796,197 | -4.53(-3.63%) |
May 04, 2022 | 122.62 | 124.96 | 120.14 | 124.76 | 1,540,205 | +3.41(+2.81%) |
May 03, 2022 | 121.04 | 123.61 | 120.49 | 121.35 | 1,432,435 | -0.59(-0.48%) |