Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 127.00 | 127.64 | 125.53 | 127.17 | 1,794,498 | +0.07(+0.05%) |
Jul 28, 2022 | 128.32 | 129.26 | 124.84 | 127.11 | 2,626,994 | -1.24(-0.97%) |
Jul 27, 2022 | 125.46 | 129.36 | 124.23 | 128.35 | 4,487,872 | +8.97(+7.51%) |
Jul 26, 2022 | 120.44 | 121.04 | 119.24 | 119.38 | 2,219,310 | -1.96(-1.61%) |
Jul 25, 2022 | 120.46 | 121.52 | 118.74 | 121.34 | 1,564,064 | +1.35(+1.13%) |
Jul 22, 2022 | 121.68 | 124.23 | 119.46 | 119.99 | 2,124,792 | -1.13(-0.93%) |
Jul 21, 2022 | 119.70 | 121.78 | 118.23 | 121.12 | 1,696,906 | -0.72(-0.59%) |
Jul 20, 2022 | 119.68 | 122.74 | 119.33 | 121.83 | 1,539,315 | +1.27(+1.05%) |
Jul 19, 2022 | 118.69 | 121.41 | 118.69 | 120.56 | 1,843,465 | +3.96(+3.40%) |
Jul 18, 2022 | 116.90 | 119.49 | 116.05 | 116.60 | 2,283,627 | +1.07(+0.93%) |
Jul 15, 2022 | 114.36 | 116.27 | 113.28 | 115.53 | 2,207,233 | +3.01(+2.67%) |
Jul 14, 2022 | 111.40 | 113.32 | 110.33 | 112.52 | 2,986,235 | -0.80(-0.71%) |
Jul 13, 2022 | 109.24 | 114.39 | 108.84 | 113.32 | 2,986,085 | +1.47(+1.31%) |
Jul 12, 2022 | 111.52 | 113.67 | 111.20 | 111.85 | 2,697,252 | +1.04(+0.94%) |
Jul 11, 2022 | 110.32 | 111.13 | 108.80 | 110.81 | 1,737,498 | +0.00(+0.00%) |
Jul 08, 2022 | 112.57 | 112.76 | 109.83 | 110.81 | 1,931,892 | -2.29(-2.03%) |
Jul 07, 2022 | 110.62 | 113.97 | 110.01 | 113.10 | 2,737,840 | +4.12(+3.78%) |
Jul 06, 2022 | 111.40 | 112.52 | 107.65 | 108.98 | 2,169,081 | -2.26(-2.04%) |
Jul 05, 2022 | 109.48 | 111.46 | 108.51 | 111.25 | 2,438,005 | -0.95(-0.85%) |
Jul 01, 2022 | 110.31 | 112.26 | 109.60 | 112.20 | 1,842,922 | +1.54(+1.39%) |
Jun 30, 2022 | 110.26 | 112.41 | 108.38 | 110.66 | 3,943,272 | -1.61(-1.43%) |
Jun 29, 2022 | 113.90 | 114.61 | 110.97 | 112.27 | 2,813,821 | -2.20(-1.93%) |
Jun 28, 2022 | 117.05 | 120.46 | 114.39 | 114.47 | 1,883,996 | -1.74(-1.50%) |
Jun 27, 2022 | 115.86 | 118.17 | 114.56 | 116.21 | 2,225,857 | +0.32(+0.27%) |
Jun 24, 2022 | 111.62 | 117.12 | 111.10 | 115.89 | 2,606,572 | +6.15(+5.60%) |
Jun 23, 2022 | 111.90 | 112.00 | 107.95 | 109.75 | 3,731,933 | -1.49(-1.34%) |
Jun 22, 2022 | 112.37 | 113.64 | 110.39 | 111.24 | 3,326,842 | -2.40(-2.11%) |
Jun 21, 2022 | 117.53 | 117.53 | 113.34 | 113.64 | 2,061,069 | -1.83(-1.58%) |
Jun 17, 2022 | 115.49 | 116.52 | 112.86 | 115.47 | 2,699,977 | +0.85(+0.74%) |
Jun 16, 2022 | 117.63 | 118.18 | 113.85 | 114.61 | 2,659,050 | -6.42(-5.31%) |
Jun 15, 2022 | 120.46 | 122.76 | 119.42 | 121.04 | 2,489,780 | +2.73(+2.31%) |
Jun 14, 2022 | 119.95 | 121.18 | 117.15 | 118.31 | 2,486,860 | -1.70(-1.41%) |
Jun 13, 2022 | 122.79 | 122.95 | 118.52 | 120.01 | 3,206,349 | -6.57(-5.19%) |
Jun 10, 2022 | 131.47 | 133.51 | 126.52 | 126.58 | 2,952,613 | -8.27(-6.13%) |
Jun 09, 2022 | 139.07 | 139.07 | 134.84 | 134.85 | 1,727,004 | -4.88(-3.49%) |
Jun 08, 2022 | 140.84 | 141.88 | 139.30 | 139.73 | 1,489,500 | -3.09(-2.16%) |
Jun 07, 2022 | 141.33 | 143.12 | 139.59 | 142.81 | 1,170,147 | -0.60(-0.42%) |
Jun 06, 2022 | 142.73 | 144.68 | 140.96 | 143.41 | 1,590,797 | +2.23(+1.58%) |
Jun 03, 2022 | 139.36 | 142.08 | 138.98 | 141.18 | 1,075,370 | -0.12(-0.08%) |
Jun 02, 2022 | 137.28 | 141.41 | 137.21 | 141.30 | 1,311,857 | +3.84(+2.80%) |
Jun 01, 2022 | 140.12 | 141.54 | 135.56 | 137.45 | 1,465,863 | -2.42(-1.73%) |
May 31, 2022 | 139.65 | 140.78 | 138.25 | 139.88 | 3,334,213 | -1.38(-0.98%) |
May 27, 2022 | 138.37 | 143.60 | 138.37 | 141.26 | 1,873,740 | +3.75(+2.73%) |
May 26, 2022 | 132.54 | 138.67 | 132.02 | 137.50 | 2,641,970 | +6.83(+5.23%) |
May 25, 2022 | 127.28 | 131.31 | 126.18 | 130.67 | 2,576,832 | +3.43(+2.70%) |
May 24, 2022 | 129.61 | 129.93 | 125.25 | 127.24 | 1,829,229 | -4.04(-3.08%) |
May 23, 2022 | 130.42 | 131.87 | 127.69 | 131.28 | 1,828,169 | +2.05(+1.59%) |
May 20, 2022 | 132.53 | 133.20 | 127.32 | 129.22 | 2,698,243 | -1.42(-1.09%) |
May 19, 2022 | 126.45 | 132.81 | 126.31 | 130.64 | 2,489,162 | +3.02(+2.37%) |
May 18, 2022 | 132.03 | 133.20 | 125.89 | 127.62 | 3,549,425 | -6.37(-4.75%) |
May 17, 2022 | 134.95 | 135.75 | 131.92 | 133.98 | 2,325,415 | +2.21(+1.68%) |
May 16, 2022 | 134.36 | 135.09 | 131.46 | 131.77 | 2,284,693 | -3.71(-2.74%) |
May 13, 2022 | 133.82 | 136.17 | 133.24 | 135.48 | 2,104,719 | +4.13(+3.14%) |
May 12, 2022 | 133.19 | 134.67 | 128.22 | 131.35 | 2,265,865 | -2.06(-1.55%) |
May 11, 2022 | 136.85 | 139.77 | 132.90 | 133.42 | 2,742,878 | -3.25(-2.38%) |
May 10, 2022 | 134.76 | 138.66 | 133.96 | 136.67 | 3,234,093 | +4.44(+3.36%) |
May 09, 2022 | 141.39 | 141.40 | 131.42 | 132.23 | 4,455,201 | -10.09(-7.09%) |
May 06, 2022 | 148.53 | 148.78 | 141.01 | 142.31 | 3,641,081 | -6.36(-4.28%) |
May 05, 2022 | 148.36 | 151.90 | 147.02 | 148.67 | 3,953,907 | -1.49(-0.99%) |
May 04, 2022 | 147.78 | 150.41 | 142.57 | 150.16 | 3,804,754 | +2.41(+1.63%) |
May 03, 2022 | 151.88 | 153.44 | 144.48 | 147.75 | 5,197,140 | -6.40(-4.15%) |