Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 131.70 | 135.04 | 131.25 | 134.66 | 3,872,704 | +1.03(+0.77%) |
Jul 28, 2022 | 132.30 | 133.92 | 129.42 | 133.64 | 3,559,462 | +1.63(+1.23%) |
Jul 27, 2022 | 128.50 | 133.07 | 128.11 | 132.01 | 3,239,694 | +5.78(+4.58%) |
Jul 26, 2022 | 127.52 | 128.16 | 125.77 | 126.23 | 2,529,078 | -2.14(-1.67%) |
Jul 25, 2022 | 128.20 | 128.47 | 126.23 | 128.37 | 2,886,754 | -0.82(-0.63%) |
Jul 22, 2022 | 132.03 | 132.08 | 128.02 | 129.19 | 4,586,267 | -3.26(-2.46%) |
Jul 21, 2022 | 131.00 | 132.54 | 129.13 | 132.45 | 2,773,761 | +2.13(+1.63%) |
Jul 20, 2022 | 126.89 | 130.94 | 126.11 | 130.32 | 4,885,133 | +3.24(+2.55%) |
Jul 19, 2022 | 123.64 | 127.77 | 123.28 | 127.08 | 3,141,580 | +5.37(+4.41%) |
Jul 18, 2022 | 124.13 | 125.08 | 120.94 | 121.72 | 2,980,574 | -0.39(-0.32%) |
Jul 15, 2022 | 121.08 | 122.30 | 119.19 | 122.11 | 3,009,064 | +2.85(+2.39%) |
Jul 14, 2022 | 116.47 | 119.77 | 114.78 | 119.26 | 3,211,413 | +2.48(+2.12%) |
Jul 13, 2022 | 113.76 | 117.72 | 113.53 | 116.79 | 3,591,663 | +0.66(+0.56%) |
Jul 12, 2022 | 116.56 | 117.42 | 115.28 | 116.13 | 4,531,147 | +0.32(+0.28%) |
Jul 11, 2022 | 116.74 | 117.32 | 115.05 | 115.81 | 2,510,119 | -2.73(-2.30%) |
Jul 08, 2022 | 116.27 | 119.35 | 115.92 | 118.54 | 2,353,145 | +0.56(+0.48%) |
Jul 07, 2022 | 115.57 | 118.57 | 115.57 | 117.98 | 2,889,174 | +5.05(+4.48%) |
Jul 06, 2022 | 112.48 | 114.24 | 111.25 | 112.92 | 2,692,503 | +0.55(+0.49%) |
Jul 05, 2022 | 108.67 | 112.37 | 108.01 | 112.37 | 3,417,805 | +0.88(+0.79%) |
Jul 01, 2022 | 113.66 | 114.27 | 110.05 | 111.49 | 3,907,719 | -4.09(-3.54%) |
Jun 30, 2022 | 115.47 | 117.89 | 113.76 | 115.58 | 3,312,156 | -1.53(-1.31%) |
Jun 29, 2022 | 118.30 | 118.44 | 115.66 | 117.12 | 3,418,949 | -2.83(-2.36%) |
Jun 28, 2022 | 123.67 | 125.11 | 119.76 | 119.95 | 3,075,903 | -3.00(-2.44%) |
Jun 27, 2022 | 124.40 | 124.70 | 122.00 | 122.94 | 2,518,167 | -0.34(-0.27%) |
Jun 24, 2022 | 119.90 | 123.28 | 119.64 | 123.28 | 3,815,424 | +5.23(+4.43%) |
Jun 23, 2022 | 119.56 | 119.67 | 116.19 | 118.05 | 2,196,658 | -0.81(-0.68%) |
Jun 22, 2022 | 118.04 | 120.56 | 117.87 | 118.86 | 4,139,825 | -1.25(-1.04%) |
Jun 21, 2022 | 119.52 | 121.92 | 119.43 | 120.11 | 2,847,780 | +3.06(+2.62%) |
Jun 17, 2022 | 116.83 | 117.89 | 114.36 | 117.05 | 3,428,525 | +0.47(+0.41%) |
Jun 16, 2022 | 120.42 | 120.55 | 115.11 | 116.57 | 3,953,696 | -7.48(-6.03%) |
Jun 15, 2022 | 123.39 | 126.23 | 121.27 | 124.05 | 3,841,800 | +2.10(+1.72%) |
Jun 14, 2022 | 122.61 | 123.16 | 120.52 | 121.95 | 2,854,631 | +0.67(+0.56%) |
Jun 13, 2022 | 123.98 | 125.61 | 120.81 | 121.28 | 4,075,500 | -7.43(-5.77%) |
Jun 10, 2022 | 131.25 | 132.38 | 128.44 | 128.70 | 3,629,113 | -4.74(-3.55%) |
Jun 09, 2022 | 136.16 | 138.53 | 133.44 | 133.44 | 2,536,767 | -4.04(-2.94%) |
Jun 08, 2022 | 139.70 | 140.27 | 136.44 | 137.48 | 3,425,826 | -2.99(-2.13%) |
Jun 07, 2022 | 137.70 | 140.87 | 136.64 | 140.47 | 1,883,032 | +1.11(+0.80%) |
Jun 06, 2022 | 142.04 | 142.51 | 138.43 | 139.36 | 2,261,307 | +0.24(+0.17%) |
Jun 03, 2022 | 140.30 | 141.09 | 138.47 | 139.12 | 2,083,802 | -4.29(-2.99%) |
Jun 02, 2022 | 138.10 | 143.55 | 137.83 | 143.41 | 2,023,443 | +4.83(+3.48%) |
Jun 01, 2022 | 141.53 | 142.24 | 136.66 | 138.58 | 2,497,301 | -2.23(-1.59%) |
May 31, 2022 | 141.29 | 142.06 | 138.65 | 140.81 | 2,831,171 | -0.73(-0.51%) |
May 27, 2022 | 138.09 | 141.77 | 138.09 | 141.54 | 3,193,461 | +5.59(+4.11%) |
May 26, 2022 | 129.61 | 136.56 | 129.40 | 135.95 | 2,991,898 | +5.11(+3.91%) |
May 25, 2022 | 127.65 | 132.07 | 127.53 | 130.84 | 2,532,003 | +2.31(+1.80%) |
May 24, 2022 | 129.62 | 130.05 | 127.06 | 128.52 | 2,890,610 | -3.21(-2.44%) |
May 23, 2022 | 130.15 | 132.08 | 129.15 | 131.73 | 3,666,995 | +0.56(+0.43%) |
May 20, 2022 | 133.82 | 133.83 | 125.29 | 131.17 | 4,099,607 | -0.07(-0.05%) |
May 19, 2022 | 131.39 | 134.61 | 130.09 | 131.24 | 3,324,648 | -0.80(-0.61%) |
May 18, 2022 | 136.75 | 138.65 | 131.47 | 132.04 | 3,604,635 | -7.01(-5.04%) |
May 17, 2022 | 136.06 | 139.40 | 135.55 | 139.04 | 3,219,732 | +6.44(+4.86%) |
May 16, 2022 | 133.28 | 134.69 | 132.10 | 132.60 | 2,390,932 | -2.05(-1.52%) |
May 13, 2022 | 130.36 | 135.59 | 129.67 | 134.65 | 4,765,862 | +6.54(+5.10%) |
May 12, 2022 | 125.77 | 129.18 | 124.68 | 128.11 | 5,390,423 | +0.77(+0.61%) |
May 11, 2022 | 130.10 | 133.16 | 126.97 | 127.34 | 5,078,485 | -3.88(-2.95%) |
May 10, 2022 | 132.17 | 133.64 | 128.35 | 131.22 | 4,513,390 | +2.92(+2.27%) |
May 09, 2022 | 132.26 | 133.87 | 127.55 | 128.30 | 5,102,550 | -6.88(-5.09%) |
May 06, 2022 | 135.15 | 138.19 | 132.63 | 135.18 | 3,985,035 | -1.21(-0.89%) |
May 05, 2022 | 140.77 | 140.98 | 134.37 | 136.40 | 4,636,679 | -6.94(-4.84%) |
May 04, 2022 | 139.01 | 143.58 | 134.72 | 143.34 | 4,295,575 | +5.35(+3.88%) |
May 03, 2022 | 136.49 | 139.07 | 135.54 | 137.99 | 2,318,670 | +1.13(+0.83%) |