Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 146.91 | 148.75 | 145.70 | 147.48 | 305,327 | -0.21(-0.14%) |
Jul 28, 2022 | 147.25 | 148.60 | 142.45 | 147.69 | 395,871 | -1.56(-1.05%) |
Jul 27, 2022 | 146.57 | 149.84 | 140.25 | 149.25 | 624,816 | +10.71(+7.73%) |
Jul 26, 2022 | 138.07 | 140.69 | 137.99 | 138.54 | 276,590 | -0.54(-0.39%) |
Jul 25, 2022 | 139.66 | 139.66 | 137.03 | 139.08 | 223,871 | -1.26(-0.90%) |
Jul 22, 2022 | 143.83 | 143.83 | 138.80 | 140.34 | 307,518 | -3.85(-2.67%) |
Jul 21, 2022 | 143.68 | 144.20 | 140.91 | 144.19 | 203,210 | +1.47(+1.03%) |
Jul 20, 2022 | 136.81 | 143.12 | 135.98 | 142.72 | 558,688 | +5.80(+4.24%) |
Jul 19, 2022 | 130.28 | 136.97 | 129.69 | 136.92 | 302,619 | +8.41(+6.54%) |
Jul 18, 2022 | 131.50 | 132.18 | 128.03 | 128.51 | 152,368 | -1.30(-1.00%) |
Jul 15, 2022 | 130.00 | 130.26 | 127.62 | 129.81 | 255,980 | +1.91(+1.49%) |
Jul 14, 2022 | 124.08 | 128.53 | 123.19 | 127.90 | 226,240 | +3.24(+2.60%) |
Jul 13, 2022 | 121.97 | 126.03 | 121.01 | 124.66 | 153,396 | -0.09(-0.07%) |
Jul 12, 2022 | 124.67 | 126.35 | 122.50 | 124.75 | 240,314 | +0.56(+0.45%) |
Jul 11, 2022 | 126.52 | 126.76 | 123.82 | 124.19 | 216,534 | -4.61(-3.58%) |
Jul 08, 2022 | 126.23 | 129.17 | 125.07 | 128.80 | 250,955 | +1.33(+1.04%) |
Jul 07, 2022 | 122.72 | 128.60 | 122.72 | 127.47 | 420,557 | +6.14(+5.06%) |
Jul 06, 2022 | 119.40 | 122.58 | 117.78 | 121.33 | 545,780 | +2.04(+1.71%) |
Jul 05, 2022 | 123.47 | 126.28 | 114.52 | 119.29 | 1,086,539 | -9.10(-7.09%) |
Jul 01, 2022 | 138.70 | 138.80 | 128.01 | 128.39 | 710,911 | -11.83(-8.44%) |
Jun 30, 2022 | 138.92 | 141.50 | 138.15 | 140.22 | 328,274 | -0.69(-0.49%) |
Jun 29, 2022 | 142.20 | 142.60 | 139.08 | 140.91 | 394,373 | -2.67(-1.86%) |
Jun 28, 2022 | 144.88 | 147.84 | 143.34 | 143.58 | 182,597 | -1.39(-0.96%) |
Jun 27, 2022 | 146.86 | 146.94 | 143.64 | 144.97 | 198,573 | -0.11(-0.08%) |
Jun 24, 2022 | 141.37 | 145.76 | 141.37 | 145.08 | 661,399 | +4.83(+3.44%) |
Jun 23, 2022 | 141.48 | 141.60 | 138.68 | 140.25 | 255,849 | -0.09(-0.06%) |
Jun 22, 2022 | 137.17 | 140.55 | 136.16 | 140.34 | 356,024 | +0.79(+0.57%) |
Jun 21, 2022 | 138.46 | 140.69 | 136.29 | 139.55 | 358,802 | +3.85(+2.84%) |
Jun 17, 2022 | 132.06 | 137.35 | 131.87 | 135.70 | 872,038 | +4.49(+3.42%) |
Jun 16, 2022 | 137.15 | 138.10 | 130.06 | 131.21 | 595,348 | -9.91(-7.02%) |
Jun 15, 2022 | 140.10 | 142.92 | 137.98 | 141.12 | 422,021 | +2.76(+1.99%) |
Jun 14, 2022 | 134.73 | 138.62 | 133.36 | 138.36 | 476,316 | +4.46(+3.33%) |
Jun 13, 2022 | 136.12 | 138.27 | 133.12 | 133.90 | 496,322 | -5.95(-4.25%) |
Jun 10, 2022 | 140.28 | 143.29 | 138.11 | 139.85 | 296,843 | -3.16(-2.21%) |
Jun 09, 2022 | 144.82 | 149.22 | 142.85 | 143.01 | 355,291 | -4.02(-2.73%) |
Jun 08, 2022 | 150.45 | 150.91 | 146.62 | 147.03 | 233,274 | -3.50(-2.33%) |
Jun 07, 2022 | 147.58 | 151.00 | 147.05 | 150.53 | 236,442 | +0.81(+0.54%) |
Jun 06, 2022 | 149.38 | 152.33 | 148.82 | 149.72 | 309,339 | +1.24(+0.84%) |
Jun 03, 2022 | 149.71 | 151.26 | 147.80 | 148.48 | 219,125 | -4.04(-2.65%) |
Jun 02, 2022 | 147.74 | 152.66 | 147.74 | 152.52 | 253,200 | +4.20(+2.83%) |
Jun 01, 2022 | 149.82 | 151.47 | 146.77 | 148.32 | 441,250 | -0.84(-0.56%) |
May 31, 2022 | 152.33 | 153.68 | 148.43 | 149.16 | 531,292 | -4.25(-2.77%) |
May 27, 2022 | 149.90 | 153.84 | 148.94 | 153.41 | 263,468 | +5.42(+3.66%) |
May 26, 2022 | 142.13 | 149.18 | 141.51 | 147.99 | 365,209 | +6.51(+4.60%) |
May 25, 2022 | 136.80 | 142.16 | 136.80 | 141.48 | 396,833 | +3.55(+2.57%) |
May 24, 2022 | 136.61 | 139.28 | 134.40 | 137.93 | 420,248 | -1.15(-0.83%) |
May 23, 2022 | 139.67 | 141.08 | 137.11 | 139.08 | 464,605 | -1.37(-0.98%) |
May 20, 2022 | 141.72 | 141.88 | 135.80 | 140.45 | 537,960 | +1.12(+0.80%) |
May 19, 2022 | 137.77 | 142.44 | 137.04 | 139.33 | 376,837 | +0.83(+0.60%) |
May 18, 2022 | 139.15 | 142.33 | 137.70 | 138.50 | 470,794 | -3.64(-2.56%) |
May 17, 2022 | 142.35 | 144.71 | 140.14 | 142.14 | 382,396 | +2.59(+1.86%) |
May 16, 2022 | 142.43 | 143.00 | 138.78 | 139.55 | 375,029 | -4.07(-2.83%) |
May 13, 2022 | 139.76 | 144.51 | 138.92 | 143.62 | 332,335 | +6.17(+4.49%) |
May 12, 2022 | 135.25 | 140.08 | 133.75 | 137.45 | 648,272 | +1.37(+1.01%) |
May 11, 2022 | 137.98 | 141.91 | 135.72 | 136.08 | 429,898 | -3.20(-2.30%) |
May 10, 2022 | 138.36 | 141.07 | 135.52 | 139.28 | 463,669 | +3.81(+2.81%) |
May 09, 2022 | 136.42 | 140.53 | 134.62 | 135.47 | 541,321 | -3.43(-2.47%) |
May 06, 2022 | 138.18 | 141.08 | 134.76 | 138.90 | 452,359 | -0.13(-0.09%) |
May 05, 2022 | 140.83 | 140.94 | 137.37 | 139.03 | 504,402 | -4.66(-3.24%) |
May 04, 2022 | 139.00 | 144.10 | 136.45 | 143.69 | 411,555 | +4.58(+3.29%) |
May 03, 2022 | 140.24 | 141.64 | 137.78 | 139.11 | 294,816 | -1.83(-1.30%) |