Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 162.23 | 0 | +2.96(+1.86%) | |||
Jul 28, 2022 | 156.65 | 160.45 | 156.12 | 159.27 | 944,948 | +2.36(+1.50%) |
Jul 27, 2022 | 154.00 | 157.69 | 153.32 | 156.91 | 1,443,619 | +6.30(+4.18%) |
Jul 26, 2022 | 150.29 | 151.40 | 149.83 | 150.61 | 830,303 | +0.13(+0.09%) |
Jul 25, 2022 | 149.16 | 151.23 | 148.58 | 150.48 | 627,049 | +1.21(+0.81%) |
Jul 22, 2022 | 149.20 | 150.82 | 148.79 | 149.27 | 587,453 | -0.06(-0.04%) |
Jul 21, 2022 | 147.55 | 150.47 | 147.55 | 149.33 | 830,331 | +1.56(+1.06%) |
Jul 20, 2022 | 148.79 | 148.87 | 147.70 | 147.77 | 1,091,769 | -0.83(-0.56%) |
Jul 19, 2022 | 146.33 | 148.90 | 146.22 | 148.60 | 892,067 | +2.69(+1.84%) |
Jul 18, 2022 | 145.96 | 147.19 | 145.57 | 145.91 | 826,869 | +0.53(+0.36%) |
Jul 15, 2022 | 146.07 | 147.66 | 145.04 | 145.38 | 1,026,677 | +0.18(+0.12%) |
Jul 14, 2022 | 143.98 | 146.25 | 143.70 | 145.20 | 1,614,218 | +1.30(+0.90%) |
Jul 13, 2022 | 142.74 | 145.22 | 142.37 | 143.90 | 840,623 | -0.19(-0.13%) |
Jul 12, 2022 | 144.62 | 146.16 | 143.57 | 144.09 | 1,109,652 | -1.12(-0.77%) |
Jul 11, 2022 | 145.36 | 146.73 | 144.51 | 145.21 | 859,006 | -0.85(-0.58%) |
Jul 08, 2022 | 146.50 | 146.50 | 145.06 | 146.06 | 922,416 | -0.91(-0.62%) |
Jul 07, 2022 | 146.20 | 147.32 | 143.35 | 146.97 | 1,150,291 | -1.19(-0.80%) |
Jul 06, 2022 | 147.70 | 148.69 | 146.76 | 148.16 | 998,519 | +0.37(+0.25%) |
Jul 05, 2022 | 145.54 | 147.89 | 144.58 | 147.79 | 1,655,569 | +1.60(+1.09%) |
Jul 04, 2022 | 145.16 | 147.36 | 145.11 | 146.19 | 507,798 | +1.40(+0.97%) |
Jun 30, 2022 | 144.79 | 0 | -0.41(-0.28%) | |||
Jun 29, 2022 | 142.89 | 145.89 | 142.12 | 145.20 | 745,416 | +2.23(+1.56%) |
Jun 28, 2022 | 146.13 | 147.28 | 142.64 | 142.97 | 1,064,176 | -3.05(-2.09%) |
Jun 27, 2022 | 147.65 | 147.74 | 144.73 | 146.02 | 1,659,529 | -0.73(-0.50%) |
Jun 24, 2022 | 142.35 | 147.02 | 142.34 | 146.75 | 1,631,100 | +4.55(+3.20%) |
Jun 23, 2022 | 142.89 | 144.31 | 142.07 | 142.20 | 1,547,921 | -0.08(-0.06%) |
Jun 22, 2022 | 140.00 | 143.78 | 139.88 | 142.28 | 867,630 | +1.15(+0.81%) |
Jun 21, 2022 | 141.16 | 143.69 | 141.05 | 141.13 | 1,609,978 | -0.17(-0.12%) |
Jun 20, 2022 | 140.29 | 141.41 | 140.07 | 141.30 | 340,727 | +0.41(+0.29%) |
Jun 17, 2022 | 139.40 | 142.32 | 139.40 | 140.89 | 4,155,046 | +0.86(+0.61%) |
Jun 16, 2022 | 139.65 | 141.62 | 139.46 | 140.03 | 1,061,696 | -2.18(-1.53%) |
Jun 15, 2022 | 141.63 | 143.53 | 141.07 | 142.21 | 1,353,417 | +1.69(+1.20%) |
Jun 14, 2022 | 141.57 | 143.19 | 139.36 | 140.52 | 1,211,876 | +1.58(+1.14%) |
Jun 13, 2022 | 138.26 | 140.88 | 137.26 | 138.94 | 1,657,825 | -1.52(-1.08%) |
Jun 10, 2022 | 141.84 | 142.33 | 140.11 | 140.46 | 883,324 | -2.70(-1.89%) |
Jun 09, 2022 | 143.28 | 145.88 | 143.05 | 143.16 | 782,668 | -1.04(-0.72%) |
Jun 08, 2022 | 144.47 | 145.38 | 143.63 | 144.20 | 2,279,906 | -1.85(-1.27%) |
Jun 07, 2022 | 146.88 | 146.88 | 144.85 | 146.05 | 1,185,048 | -1.98(-1.34%) |
Jun 06, 2022 | 148.13 | 148.77 | 147.37 | 148.03 | 1,541,071 | +0.37(+0.25%) |
Jun 03, 2022 | 148.54 | 148.71 | 146.85 | 147.66 | 826,987 | -1.01(-0.68%) |
Jun 02, 2022 | 143.73 | 149.07 | 143.73 | 148.67 | 2,364,013 | +4.33(+3.00%) |
Jun 01, 2022 | 143.85 | 145.60 | 143.73 | 144.34 | 1,461,583 | +0.52(+0.36%) |
May 31, 2022 | 144.08 | 145.66 | 143.31 | 143.82 | 10,266,101 | -2.00(-1.37%) |
May 30, 2022 | 146.49 | 146.88 | 143.23 | 145.82 | 658,376 | +0.71(+0.49%) |
May 27, 2022 | 144.52 | 146.01 | 143.99 | 145.11 | 1,589,765 | +1.33(+0.93%) |
May 26, 2022 | 143.48 | 145.10 | 142.93 | 143.78 | 1,373,570 | +2.69(+1.91%) |
May 25, 2022 | 141.03 | 141.75 | 139.64 | 141.09 | 1,905,910 | -0.21(-0.15%) |
May 24, 2022 | 144.63 | 144.63 | 140.94 | 141.30 | 2,471,878 | -1.94(-1.35%) |
May 20, 2022 | 143.24 | 0 | +1.14(+0.80%) | |||
May 19, 2022 | 142.99 | 143.59 | 140.75 | 142.10 | 2,284,228 | -3.08(-2.12%) |
May 18, 2022 | 147.66 | 148.72 | 144.56 | 145.18 | 2,083,915 | -2.39(-1.62%) |
May 17, 2022 | 146.54 | 149.69 | 146.11 | 147.57 | 2,341,542 | +2.87(+1.98%) |
May 16, 2022 | 143.01 | 145.82 | 142.60 | 144.70 | 2,112,152 | +1.78(+1.25%) |
May 13, 2022 | 145.02 | 145.79 | 142.77 | 142.92 | 3,491,542 | -2.15(-1.48%) |
May 12, 2022 | 143.90 | 146.12 | 143.83 | 145.07 | 1,788,983 | +0.47(+0.33%) |
May 11, 2022 | 143.03 | 147.06 | 142.90 | 144.60 | 2,310,545 | +1.40(+0.98%) |
May 10, 2022 | 146.01 | 146.73 | 142.44 | 143.20 | 1,838,817 | -1.11(-0.77%) |
May 09, 2022 | 148.71 | 149.18 | 143.78 | 144.31 | 1,601,682 | -5.58(-3.72%) |
May 06, 2022 | 151.87 | 152.00 | 149.01 | 149.89 | 2,347,248 | -1.97(-1.30%) |
May 05, 2022 | 156.38 | 156.70 | 151.65 | 151.86 | 1,280,043 | -4.39(-2.81%) |
May 04, 2022 | 151.97 | 156.35 | 151.81 | 156.25 | 2,434,443 | +4.62(+3.05%) |
May 03, 2022 | 152.00 | 153.10 | 151.11 | 151.63 | 1,759,106 | +0.34(+0.22%) |