Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 140.24 | 142.07 | 138.92 | 141.79 | 433,495 | +2.49(+1.79%) |
Jul 28, 2022 | 137.29 | 139.30 | 135.05 | 139.30 | 407,579 | +1.06(+0.77%) |
Jul 27, 2022 | 134.38 | 138.92 | 133.85 | 138.24 | 812,792 | +7.12(+5.43%) |
Jul 26, 2022 | 134.26 | 134.26 | 130.80 | 131.12 | 656,494 | -4.90(-3.60%) |
Jul 25, 2022 | 137.26 | 137.28 | 134.88 | 136.02 | 250,221 | -1.18(-0.86%) |
Jul 22, 2022 | 140.84 | 142.96 | 136.39 | 137.20 | 524,935 | -6.03(-4.21%) |
Jul 21, 2022 | 140.40 | 143.23 | 139.55 | 143.23 | 498,353 | +2.12(+1.50%) |
Jul 20, 2022 | 137.08 | 141.94 | 137.08 | 141.11 | 525,610 | +4.66(+3.42%) |
Jul 19, 2022 | 133.81 | 136.64 | 132.27 | 136.45 | 380,315 | +4.70(+3.57%) |
Jul 18, 2022 | 133.40 | 135.37 | 131.25 | 131.75 | 510,544 | -0.22(-0.17%) |
Jul 15, 2022 | 129.87 | 132.20 | 128.80 | 131.97 | 309,499 | +4.08(+3.19%) |
Jul 14, 2022 | 128.90 | 129.48 | 126.32 | 127.89 | 353,210 | -2.42(-1.86%) |
Jul 13, 2022 | 127.81 | 131.94 | 126.96 | 130.31 | 424,032 | -0.38(-0.29%) |
Jul 12, 2022 | 133.28 | 135.18 | 129.99 | 130.69 | 361,939 | -2.06(-1.55%) |
Jul 11, 2022 | 135.78 | 135.78 | 132.16 | 132.75 | 230,682 | -4.68(-3.41%) |
Jul 08, 2022 | 136.17 | 139.00 | 134.87 | 137.43 | 277,509 | -0.69(-0.50%) |
Jul 07, 2022 | 134.72 | 138.49 | 134.56 | 138.12 | 378,908 | +3.57(+2.65%) |
Jul 06, 2022 | 135.09 | 136.52 | 133.20 | 134.55 | 810,532 | -0.40(-0.30%) |
Jul 05, 2022 | 127.76 | 135.02 | 126.41 | 134.95 | 713,735 | +5.24(+4.04%) |
Jul 01, 2022 | 126.98 | 129.81 | 126.42 | 129.71 | 600,937 | +2.68(+2.11%) |
Jun 30, 2022 | 128.56 | 128.95 | 124.28 | 127.03 | 475,700 | -3.23(-2.48%) |
Jun 29, 2022 | 130.28 | 131.43 | 128.50 | 130.26 | 522,901 | -0.11(-0.08%) |
Jun 28, 2022 | 136.17 | 137.53 | 130.28 | 130.37 | 389,676 | -5.67(-4.17%) |
Jun 27, 2022 | 138.89 | 139.49 | 135.29 | 136.04 | 517,045 | -2.49(-1.80%) |
Jun 24, 2022 | 133.23 | 138.54 | 133.05 | 138.53 | 1,896,775 | +6.71(+5.09%) |
Jun 23, 2022 | 128.86 | 132.29 | 127.50 | 131.82 | 518,672 | +3.94(+3.08%) |
Jun 22, 2022 | 125.66 | 130.38 | 125.60 | 127.88 | 531,513 | +0.67(+0.53%) |
Jun 21, 2022 | 127.52 | 129.79 | 127.04 | 127.21 | 495,432 | +1.93(+1.54%) |
Jun 17, 2022 | 122.74 | 126.51 | 122.51 | 125.28 | 1,309,071 | +3.05(+2.50%) |
Jun 16, 2022 | 124.77 | 125.55 | 121.28 | 122.23 | 691,240 | -6.34(-4.93%) |
Jun 15, 2022 | 125.72 | 130.51 | 125.38 | 128.57 | 985,576 | +4.57(+3.69%) |
Jun 14, 2022 | 125.74 | 126.86 | 122.89 | 124.00 | 772,607 | -0.87(-0.70%) |
Jun 13, 2022 | 127.81 | 129.25 | 124.40 | 124.87 | 1,054,931 | -7.85(-5.91%) |
Jun 10, 2022 | 135.62 | 136.19 | 132.17 | 132.72 | 1,200,344 | -6.68(-4.79%) |
Jun 09, 2022 | 143.58 | 144.69 | 139.38 | 139.40 | 443,677 | -5.33(-3.68%) |
Jun 08, 2022 | 144.17 | 146.53 | 144.04 | 144.73 | 320,661 | +0.11(+0.08%) |
Jun 07, 2022 | 141.42 | 144.93 | 141.10 | 144.62 | 524,185 | +1.33(+0.93%) |
Jun 06, 2022 | 144.88 | 145.90 | 142.18 | 143.29 | 423,607 | +0.68(+0.48%) |
Jun 03, 2022 | 144.24 | 145.44 | 142.15 | 142.61 | 407,421 | -3.65(-2.50%) |
Jun 02, 2022 | 139.12 | 146.79 | 138.90 | 146.26 | 463,233 | +6.82(+4.89%) |
Jun 01, 2022 | 141.82 | 143.94 | 138.30 | 139.44 | 394,002 | -0.35(-0.25%) |
May 31, 2022 | 140.91 | 141.47 | 137.96 | 139.79 | 1,051,035 | -1.16(-0.82%) |
May 27, 2022 | 137.67 | 140.98 | 137.59 | 140.95 | 794,125 | +4.39(+3.21%) |
May 26, 2022 | 132.14 | 137.56 | 131.43 | 136.56 | 1,442,759 | +3.61(+2.72%) |
May 25, 2022 | 129.12 | 134.21 | 129.12 | 132.95 | 476,745 | +3.24(+2.50%) |
May 24, 2022 | 132.49 | 132.91 | 127.95 | 129.71 | 632,673 | -7.31(-5.33%) |
May 23, 2022 | 137.09 | 137.59 | 134.00 | 137.02 | 404,180 | +0.53(+0.39%) |
May 20, 2022 | 138.70 | 139.35 | 132.36 | 136.49 | 698,097 | -0.15(-0.11%) |
May 19, 2022 | 133.88 | 138.76 | 133.88 | 136.64 | 889,690 | +1.18(+0.87%) |
May 18, 2022 | 140.15 | 141.24 | 134.80 | 135.46 | 443,120 | -7.02(-4.93%) |
May 17, 2022 | 142.41 | 143.79 | 138.65 | 142.48 | 477,815 | +2.68(+1.92%) |
May 16, 2022 | 143.02 | 144.37 | 139.47 | 139.80 | 377,881 | -4.45(-3.08%) |
May 13, 2022 | 139.38 | 144.62 | 139.19 | 144.25 | 741,059 | +6.96(+5.07%) |
May 12, 2022 | 133.64 | 140.59 | 132.45 | 137.29 | 1,081,653 | +1.41(+1.04%) |
May 11, 2022 | 139.17 | 142.66 | 135.61 | 135.88 | 756,909 | -4.47(-3.18%) |
May 10, 2022 | 143.08 | 144.44 | 136.96 | 140.35 | 548,615 | +0.42(+0.30%) |
May 09, 2022 | 144.04 | 145.98 | 139.21 | 139.93 | 676,878 | -7.19(-4.89%) |
May 06, 2022 | 149.77 | 151.23 | 144.51 | 147.12 | 497,502 | -4.44(-2.93%) |
May 05, 2022 | 159.15 | 159.15 | 149.79 | 151.56 | 567,979 | -10.75(-6.62%) |
May 04, 2022 | 156.95 | 162.50 | 152.58 | 162.31 | 500,322 | +4.76(+3.02%) |
May 03, 2022 | 157.70 | 159.65 | 156.41 | 157.55 | 547,561 | -1.01(-0.64%) |