Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 145.54 | 146.37 | 137.54 | 138.29 | 2,621,812 | -6.54(-4.52%) |
Jul 28, 2022 | 137.73 | 144.91 | 135.89 | 144.83 | 2,598,309 | +11.28(+8.45%) |
Jul 27, 2022 | 133.66 | 134.73 | 132.65 | 133.54 | 1,460,021 | +0.69(+0.52%) |
Jul 26, 2022 | 133.52 | 134.74 | 132.16 | 132.85 | 910,223 | -0.40(-0.30%) |
Jul 25, 2022 | 131.46 | 133.43 | 128.34 | 133.25 | 786,958 | +0.62(+0.47%) |
Jul 22, 2022 | 133.37 | 135.66 | 131.17 | 132.63 | 701,929 | -0.08(-0.06%) |
Jul 21, 2022 | 130.87 | 132.79 | 130.20 | 132.72 | 549,157 | +0.84(+0.64%) |
Jul 20, 2022 | 130.58 | 132.83 | 129.31 | 131.88 | 785,650 | +1.19(+0.91%) |
Jul 19, 2022 | 127.74 | 131.13 | 127.74 | 130.69 | 888,146 | +4.14(+3.27%) |
Jul 18, 2022 | 128.33 | 129.86 | 126.36 | 126.55 | 847,533 | -1.05(-0.82%) |
Jul 15, 2022 | 129.74 | 129.74 | 120.00 | 127.60 | 1,405,893 | -0.03(-0.02%) |
Jul 14, 2022 | 125.37 | 127.78 | 124.11 | 127.63 | 891,354 | +0.14(+0.11%) |
Jul 13, 2022 | 125.74 | 129.10 | 124.76 | 127.49 | 989,115 | +0.18(+0.14%) |
Jul 12, 2022 | 129.44 | 130.78 | 126.47 | 127.31 | 988,599 | -3.42(-2.62%) |
Jul 11, 2022 | 130.30 | 131.58 | 129.81 | 130.73 | 591,007 | -0.80(-0.61%) |
Jul 08, 2022 | 131.82 | 133.15 | 129.98 | 131.53 | 885,616 | -0.30(-0.23%) |
Jul 07, 2022 | 127.34 | 132.10 | 126.41 | 131.83 | 984,404 | +5.94(+4.72%) |
Jul 06, 2022 | 126.38 | 127.59 | 122.67 | 125.89 | 1,051,419 | -0.96(-0.75%) |
Jul 05, 2022 | 123.69 | 127.18 | 121.36 | 126.84 | 1,301,440 | +1.11(+0.88%) |
Jul 01, 2022 | 124.81 | 127.36 | 121.76 | 125.74 | 1,040,533 | +0.80(+0.64%) |
Jun 30, 2022 | 117.15 | 125.07 | 117.15 | 124.94 | 1,497,922 | +5.64(+4.73%) |
Jun 29, 2022 | 123.86 | 124.13 | 117.51 | 119.30 | 1,733,110 | -4.33(-3.50%) |
Jun 28, 2022 | 127.97 | 129.37 | 123.32 | 123.63 | 891,654 | -3.80(-2.98%) |
Jun 27, 2022 | 126.43 | 127.80 | 124.71 | 127.43 | 1,219,353 | +1.92(+1.53%) |
Jun 24, 2022 | 121.54 | 126.09 | 121.07 | 125.50 | 2,712,987 | +5.20(+4.32%) |
Jun 23, 2022 | 118.72 | 121.03 | 116.12 | 120.30 | 1,477,572 | +1.89(+1.60%) |
Jun 22, 2022 | 116.47 | 119.72 | 116.26 | 118.41 | 1,123,430 | -0.37(-0.31%) |
Jun 21, 2022 | 115.75 | 120.24 | 115.04 | 118.78 | 1,343,466 | +5.36(+4.73%) |
Jun 17, 2022 | 113.44 | 116.39 | 112.43 | 113.42 | 2,056,780 | -0.88(-0.77%) |
Jun 16, 2022 | 120.73 | 121.87 | 113.44 | 114.30 | 2,140,772 | -9.35(-7.56%) |
Jun 15, 2022 | 123.33 | 125.17 | 120.47 | 123.65 | 1,638,059 | +0.57(+0.46%) |
Jun 14, 2022 | 125.38 | 126.01 | 122.01 | 123.08 | 1,509,964 | -2.25(-1.80%) |
Jun 13, 2022 | 124.89 | 128.24 | 122.62 | 125.33 | 2,231,120 | -0.79(-0.62%) |
Jun 10, 2022 | 128.09 | 128.58 | 124.18 | 126.12 | 1,417,240 | -4.14(-3.18%) |
Jun 09, 2022 | 129.25 | 132.21 | 127.94 | 130.27 | 916,152 | +0.32(+0.25%) |
Jun 08, 2022 | 132.68 | 132.68 | 128.66 | 129.95 | 1,571,513 | -3.29(-2.47%) |
Jun 07, 2022 | 129.78 | 133.65 | 128.41 | 133.24 | 1,407,355 | +2.33(+1.78%) |
Jun 06, 2022 | 134.06 | 137.94 | 130.39 | 130.90 | 2,321,715 | +2.27(+1.77%) |
Jun 03, 2022 | 123.25 | 128.95 | 122.72 | 128.63 | 1,752,891 | +4.53(+3.65%) |
Jun 02, 2022 | 119.37 | 124.24 | 118.56 | 124.10 | 1,193,676 | +4.77(+4.00%) |
Jun 01, 2022 | 120.08 | 121.29 | 117.25 | 119.33 | 1,356,214 | +0.78(+0.66%) |
May 31, 2022 | 123.40 | 123.51 | 117.93 | 118.55 | 10,647,577 | -4.49(-3.65%) |
May 27, 2022 | 121.46 | 123.94 | 121.15 | 123.04 | 1,491,614 | +2.87(+2.39%) |
May 26, 2022 | 119.55 | 122.16 | 118.83 | 120.17 | 1,840,376 | +2.26(+1.92%) |
May 25, 2022 | 115.94 | 118.81 | 115.31 | 117.91 | 1,248,659 | +2.44(+2.11%) |
May 24, 2022 | 115.04 | 115.93 | 113.34 | 115.47 | 1,312,437 | -0.52(-0.45%) |
May 23, 2022 | 114.06 | 117.49 | 113.69 | 115.99 | 1,377,873 | +3.42(+3.04%) |
May 20, 2022 | 114.41 | 114.89 | 110.72 | 112.57 | 1,594,784 | -0.53(-0.47%) |
May 19, 2022 | 109.14 | 114.85 | 108.84 | 113.10 | 1,453,438 | +2.90(+2.63%) |
May 18, 2022 | 112.50 | 115.82 | 109.60 | 110.20 | 1,136,255 | -3.03(-2.68%) |
May 17, 2022 | 113.43 | 114.24 | 110.64 | 113.23 | 1,614,504 | +1.46(+1.31%) |
May 16, 2022 | 112.20 | 113.15 | 110.20 | 111.77 | 1,293,729 | -0.38(-0.34%) |
May 13, 2022 | 110.48 | 114.28 | 110.36 | 112.14 | 1,668,435 | +3.63(+3.34%) |
May 12, 2022 | 107.14 | 109.64 | 105.93 | 108.52 | 1,370,825 | +0.17(+0.16%) |
May 11, 2022 | 110.67 | 113.66 | 108.12 | 108.35 | 2,077,040 | -3.05(-2.74%) |
May 10, 2022 | 110.31 | 112.76 | 108.30 | 111.40 | 2,116,544 | +1.98(+1.81%) |
May 09, 2022 | 115.06 | 116.23 | 108.76 | 109.42 | 2,103,751 | -7.73(-6.60%) |
May 06, 2022 | 119.31 | 120.24 | 114.83 | 117.15 | 1,626,421 | -3.39(-2.81%) |
May 05, 2022 | 122.72 | 125.25 | 118.17 | 120.53 | 2,182,706 | -0.29(-0.24%) |
May 04, 2022 | 119.05 | 121.09 | 116.41 | 120.82 | 2,067,584 | +2.26(+1.91%) |
May 03, 2022 | 115.66 | 119.44 | 115.66 | 118.56 | 1,276,472 | +2.77(+2.39%) |