Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 136.96 | 137.03 | 133.86 | 134.96 | 2,106,847 | -2.69(-1.96%) |
Jul 28, 2022 | 135.50 | 138.59 | 134.57 | 137.66 | 1,462,810 | +2.27(+1.68%) |
Jul 27, 2022 | 138.15 | 138.15 | 134.40 | 135.38 | 1,767,223 | -2.82(-2.04%) |
Jul 26, 2022 | 135.84 | 138.39 | 131.72 | 138.20 | 1,485,541 | -1.28(-0.92%) |
Jul 25, 2022 | 138.90 | 140.12 | 138.70 | 139.48 | 877,860 | -0.07(-0.05%) |
Jul 22, 2022 | 139.34 | 140.60 | 138.81 | 139.56 | 732,200 | -0.09(-0.07%) |
Jul 21, 2022 | 139.07 | 139.89 | 138.09 | 139.65 | 875,118 | +0.14(+0.10%) |
Jul 20, 2022 | 141.85 | 141.90 | 137.73 | 139.51 | 1,077,126 | -1.81(-1.28%) |
Jul 19, 2022 | 138.79 | 141.51 | 137.06 | 141.32 | 1,949,670 | +3.77(+2.74%) |
Jul 18, 2022 | 140.05 | 140.60 | 137.32 | 137.56 | 1,014,000 | -2.78(-1.98%) |
Jul 15, 2022 | 139.93 | 140.67 | 138.06 | 140.33 | 1,138,383 | +1.08(+0.78%) |
Jul 14, 2022 | 138.00 | 139.73 | 137.65 | 139.25 | 1,115,258 | -0.07(-0.05%) |
Jul 13, 2022 | 136.31 | 140.44 | 135.86 | 139.32 | 1,213,857 | +3.50(+2.58%) |
Jul 12, 2022 | 134.35 | 137.46 | 134.04 | 135.82 | 917,519 | +1.97(+1.47%) |
Jul 11, 2022 | 133.96 | 135.16 | 132.77 | 133.85 | 951,979 | +0.42(+0.31%) |
Jul 08, 2022 | 137.12 | 137.12 | 132.97 | 133.43 | 1,597,121 | -3.85(-2.81%) |
Jul 07, 2022 | 137.24 | 138.63 | 135.68 | 137.28 | 1,473,655 | -1.15(-0.83%) |
Jul 06, 2022 | 137.75 | 139.56 | 136.99 | 138.44 | 1,369,869 | +1.80(+1.32%) |
Jul 05, 2022 | 135.93 | 137.91 | 134.62 | 136.63 | 977,541 | +0.80(+0.59%) |
Jul 01, 2022 | 134.11 | 136.15 | 133.34 | 135.83 | 1,035,802 | +2.76(+2.07%) |
Jun 30, 2022 | 131.67 | 134.52 | 130.87 | 133.07 | 1,624,968 | +1.36(+1.03%) |
Jun 29, 2022 | 130.00 | 131.98 | 129.38 | 131.71 | 910,176 | +2.45(+1.90%) |
Jun 28, 2022 | 130.31 | 131.00 | 128.91 | 129.26 | 1,042,072 | -1.26(-0.96%) |
Jun 27, 2022 | 132.01 | 134.32 | 129.79 | 130.52 | 1,207,809 | -2.34(-1.76%) |
Jun 24, 2022 | 132.89 | 134.89 | 131.11 | 132.86 | 2,642,469 | +0.60(+0.46%) |
Jun 23, 2022 | 125.45 | 132.43 | 125.45 | 132.25 | 2,802,450 | +7.52(+6.03%) |
Jun 22, 2022 | 118.32 | 125.63 | 118.32 | 124.73 | 2,938,291 | +6.15(+5.19%) |
Jun 21, 2022 | 117.22 | 119.83 | 115.77 | 118.58 | 1,371,592 | +2.74(+2.36%) |
Jun 17, 2022 | 116.28 | 117.14 | 113.84 | 115.84 | 2,360,165 | +0.14(+0.12%) |
Jun 16, 2022 | 115.37 | 116.40 | 113.74 | 115.70 | 1,789,544 | -0.53(-0.46%) |
Jun 15, 2022 | 117.25 | 118.38 | 114.01 | 116.22 | 1,984,206 | -1.43(-1.21%) |
Jun 14, 2022 | 121.44 | 121.65 | 116.56 | 117.65 | 1,360,133 | -4.00(-3.29%) |
Jun 13, 2022 | 122.68 | 123.50 | 121.16 | 121.65 | 1,409,942 | -2.10(-1.69%) |
Jun 10, 2022 | 123.95 | 124.72 | 121.99 | 123.75 | 1,817,233 | -0.93(-0.75%) |
Jun 09, 2022 | 127.11 | 128.30 | 124.55 | 124.68 | 1,045,004 | -2.11(-1.67%) |
Jun 08, 2022 | 126.53 | 128.00 | 125.67 | 126.80 | 997,571 | +0.05(+0.04%) |
Jun 07, 2022 | 127.48 | 127.94 | 125.57 | 126.75 | 1,527,629 | -2.61(-2.01%) |
Jun 06, 2022 | 130.78 | 131.12 | 129.31 | 129.35 | 978,391 | -1.74(-1.33%) |
Jun 03, 2022 | 132.59 | 133.23 | 130.18 | 131.09 | 1,395,659 | -2.30(-1.73%) |
Jun 02, 2022 | 132.68 | 133.47 | 128.94 | 133.39 | 989,703 | +0.59(+0.44%) |
Jun 01, 2022 | 137.05 | 137.05 | 131.34 | 132.81 | 1,299,926 | -4.40(-3.21%) |
May 31, 2022 | 139.73 | 139.87 | 136.75 | 137.21 | 1,650,996 | -3.16(-2.25%) |
May 27, 2022 | 138.94 | 140.39 | 138.09 | 140.37 | 848,636 | +2.18(+1.58%) |
May 26, 2022 | 135.15 | 139.46 | 134.98 | 138.19 | 1,209,943 | +4.07(+3.03%) |
May 25, 2022 | 133.00 | 134.74 | 132.00 | 134.12 | 1,112,291 | +0.46(+0.35%) |
May 24, 2022 | 131.60 | 133.94 | 131.12 | 133.66 | 1,309,253 | +1.90(+1.44%) |
May 23, 2022 | 131.25 | 132.66 | 128.87 | 131.76 | 1,019,651 | +1.22(+0.93%) |
May 20, 2022 | 130.09 | 131.17 | 125.50 | 130.54 | 1,757,991 | +0.14(+0.11%) |
May 19, 2022 | 135.75 | 135.75 | 129.76 | 130.40 | 2,527,646 | -7.25(-5.27%) |
May 18, 2022 | 146.73 | 146.88 | 137.24 | 137.65 | 1,846,268 | -10.31(-6.97%) |
May 17, 2022 | 148.11 | 148.76 | 145.68 | 147.96 | 995,474 | -0.32(-0.22%) |
May 16, 2022 | 148.89 | 149.49 | 146.53 | 148.28 | 1,342,493 | -1.12(-0.75%) |
May 13, 2022 | 148.23 | 150.06 | 146.76 | 149.40 | 1,270,871 | +1.18(+0.80%) |
May 12, 2022 | 146.89 | 148.89 | 145.90 | 148.22 | 1,158,871 | +2.05(+1.40%) |
May 11, 2022 | 147.59 | 149.31 | 145.90 | 146.18 | 1,117,674 | -1.29(-0.88%) |
May 10, 2022 | 148.21 | 149.78 | 146.47 | 147.47 | 1,992,775 | -1.13(-0.76%) |
May 09, 2022 | 145.05 | 151.58 | 144.95 | 148.60 | 3,126,924 | +3.29(+2.27%) |
May 06, 2022 | 140.39 | 145.75 | 140.22 | 145.31 | 2,026,392 | +5.35(+3.82%) |
May 05, 2022 | 140.22 | 141.82 | 138.37 | 139.96 | 1,410,532 | -1.28(-0.91%) |
May 04, 2022 | 138.47 | 143.05 | 138.32 | 141.24 | 1,875,282 | +1.95(+1.40%) |
May 03, 2022 | 133.90 | 143.17 | 133.63 | 139.28 | 3,029,129 | +4.04(+2.99%) |