Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 133.44 | 133.86 | 131.94 | 133.06 | 1,418,068 | +0.43(+0.32%) |
Jul 28, 2022 | 132.84 | 133.97 | 130.91 | 132.64 | 627,580 | +0.78(+0.60%) |
Jul 27, 2022 | 129.64 | 132.18 | 129.03 | 131.85 | 762,047 | +2.27(+1.75%) |
Jul 26, 2022 | 133.75 | 134.25 | 127.06 | 129.58 | 1,163,425 | -6.60(-4.85%) |
Jul 25, 2022 | 134.30 | 136.53 | 133.63 | 136.19 | 1,072,360 | +2.19(+1.63%) |
Jul 22, 2022 | 134.83 | 135.35 | 133.75 | 134.00 | 493,282 | -0.25(-0.19%) |
Jul 21, 2022 | 131.36 | 134.33 | 130.90 | 134.25 | 613,081 | +2.69(+2.04%) |
Jul 20, 2022 | 130.53 | 131.85 | 129.86 | 131.57 | 421,460 | +0.71(+0.54%) |
Jul 19, 2022 | 128.34 | 131.47 | 128.01 | 130.86 | 478,531 | +3.78(+2.97%) |
Jul 18, 2022 | 129.39 | 129.79 | 126.62 | 127.08 | 750,448 | -1.43(-1.11%) |
Jul 15, 2022 | 130.08 | 130.19 | 128.02 | 128.51 | 502,937 | +0.34(+0.27%) |
Jul 14, 2022 | 127.23 | 128.93 | 126.63 | 128.17 | 530,002 | -1.48(-1.14%) |
Jul 13, 2022 | 128.66 | 130.28 | 128.28 | 129.65 | 513,564 | -1.07(-0.82%) |
Jul 12, 2022 | 130.43 | 131.97 | 130.43 | 130.72 | 724,027 | +0.28(+0.22%) |
Jul 11, 2022 | 131.01 | 132.61 | 129.75 | 130.43 | 503,739 | -1.87(-1.42%) |
Jul 08, 2022 | 134.60 | 134.60 | 131.69 | 132.31 | 633,651 | -1.68(-1.26%) |
Jul 07, 2022 | 132.27 | 134.56 | 132.11 | 133.99 | 775,082 | +2.94(+2.25%) |
Jul 06, 2022 | 130.36 | 131.62 | 128.21 | 131.05 | 642,192 | +1.25(+0.96%) |
Jul 05, 2022 | 129.75 | 129.96 | 127.84 | 129.80 | 698,002 | -1.50(-1.15%) |
Jul 01, 2022 | 129.53 | 131.81 | 127.58 | 131.30 | 949,330 | +1.18(+0.91%) |
Jun 30, 2022 | 129.85 | 130.48 | 128.21 | 130.12 | 917,024 | -1.34(-1.02%) |
Jun 29, 2022 | 132.49 | 132.49 | 130.57 | 131.46 | 591,456 | -0.03(-0.02%) |
Jun 28, 2022 | 134.37 | 135.38 | 131.41 | 131.49 | 574,090 | -2.59(-1.93%) |
Jun 27, 2022 | 133.47 | 135.17 | 133.06 | 134.08 | 657,840 | +1.03(+0.77%) |
Jun 24, 2022 | 129.43 | 133.19 | 129.15 | 133.05 | 1,252,354 | +4.54(+3.54%) |
Jun 23, 2022 | 128.79 | 129.66 | 126.61 | 128.51 | 619,382 | -0.76(-0.59%) |
Jun 22, 2022 | 130.17 | 131.71 | 128.48 | 129.27 | 663,848 | -2.75(-2.09%) |
Jun 21, 2022 | 132.86 | 134.43 | 131.33 | 132.02 | 839,464 | -0.16(-0.12%) |
Jun 17, 2022 | 134.51 | 135.27 | 131.32 | 132.18 | 1,178,645 | -1.68(-1.25%) |
Jun 16, 2022 | 136.88 | 136.90 | 132.58 | 133.86 | 585,682 | -5.47(-3.93%) |
Jun 15, 2022 | 140.49 | 141.40 | 137.44 | 139.33 | 793,138 | +0.00(+0.00%) |
Jun 14, 2022 | 134.75 | 139.59 | 134.58 | 139.33 | 1,010,986 | +4.55(+3.38%) |
Jun 13, 2022 | 139.47 | 139.79 | 134.11 | 134.78 | 742,597 | -7.34(-5.17%) |
Jun 10, 2022 | 144.16 | 144.16 | 141.80 | 142.12 | 623,880 | -4.37(-2.98%) |
Jun 09, 2022 | 148.10 | 149.14 | 146.37 | 146.49 | 560,210 | -3.25(-2.17%) |
Jun 08, 2022 | 151.20 | 152.84 | 148.87 | 149.74 | 530,007 | -2.51(-1.65%) |
Jun 07, 2022 | 149.77 | 152.59 | 149.33 | 152.25 | 565,201 | +1.37(+0.91%) |
Jun 06, 2022 | 150.17 | 151.23 | 149.04 | 150.88 | 583,575 | +1.61(+1.08%) |
Jun 03, 2022 | 148.98 | 150.25 | 148.60 | 149.27 | 348,782 | -0.53(-0.36%) |
Jun 02, 2022 | 148.80 | 150.00 | 146.24 | 149.80 | 642,586 | +2.08(+1.41%) |
Jun 01, 2022 | 147.30 | 148.40 | 144.37 | 147.72 | 662,841 | +0.18(+0.12%) |
May 31, 2022 | 148.67 | 149.37 | 146.71 | 147.54 | 1,374,241 | -2.46(-1.64%) |
May 27, 2022 | 147.85 | 150.07 | 146.90 | 150.00 | 735,258 | +3.27(+2.23%) |
May 26, 2022 | 144.84 | 147.54 | 144.84 | 146.73 | 534,798 | +2.88(+2.00%) |
May 25, 2022 | 141.75 | 144.98 | 141.75 | 143.85 | 612,784 | +1.52(+1.07%) |
May 24, 2022 | 143.16 | 143.56 | 138.74 | 142.33 | 591,143 | -1.14(-0.80%) |
May 23, 2022 | 141.22 | 144.05 | 140.92 | 143.47 | 572,765 | +3.64(+2.60%) |
May 20, 2022 | 142.65 | 142.84 | 137.74 | 139.83 | 931,520 | -1.34(-0.95%) |
May 19, 2022 | 141.23 | 142.85 | 139.05 | 141.17 | 929,199 | -0.50(-0.35%) |
May 18, 2022 | 147.86 | 147.86 | 141.15 | 141.67 | 832,291 | -7.24(-4.86%) |
May 17, 2022 | 148.20 | 149.74 | 146.88 | 148.91 | 574,652 | +3.00(+2.06%) |
May 16, 2022 | 146.07 | 146.44 | 144.29 | 145.91 | 793,042 | +0.13(+0.09%) |
May 13, 2022 | 147.70 | 149.79 | 145.03 | 145.78 | 741,743 | -1.04(-0.71%) |
May 12, 2022 | 149.36 | 149.36 | 144.99 | 146.82 | 684,745 | -2.18(-1.46%) |
May 11, 2022 | 149.79 | 152.27 | 148.76 | 149.00 | 523,314 | -1.30(-0.87%) |
May 10, 2022 | 151.87 | 152.52 | 147.08 | 150.30 | 858,397 | -0.53(-0.35%) |
May 09, 2022 | 151.20 | 153.33 | 150.34 | 150.83 | 526,689 | -1.59(-1.04%) |
May 06, 2022 | 152.22 | 153.25 | 150.49 | 152.41 | 515,572 | -0.54(-0.36%) |
May 05, 2022 | 153.85 | 155.22 | 151.55 | 152.96 | 513,754 | -2.40(-1.55%) |
May 04, 2022 | 152.14 | 155.46 | 151.94 | 155.36 | 596,358 | +3.68(+2.42%) |
May 03, 2022 | 150.78 | 152.81 | 150.38 | 151.68 | 835,124 | +1.52(+1.01%) |