Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 128.54 | 130.98 | 127.66 | 129.88 | 4,880,690 | +4.19(+3.33%) |
Jul 28, 2022 | 126.53 | 128.28 | 122.41 | 125.69 | 4,694,001 | +0.58(+0.46%) |
Jul 27, 2022 | 121.43 | 125.76 | 120.24 | 125.11 | 5,656,377 | +4.73(+3.93%) |
Jul 26, 2022 | 123.23 | 123.96 | 118.77 | 120.38 | 4,773,750 | -0.85(-0.70%) |
Jul 25, 2022 | 117.10 | 121.38 | 115.25 | 121.24 | 5,697,935 | +6.29(+5.48%) |
Jul 22, 2022 | 118.09 | 119.44 | 114.35 | 114.94 | 5,100,728 | -2.56(-2.18%) |
Jul 21, 2022 | 117.20 | 117.98 | 113.62 | 117.50 | 8,150,108 | -3.41(-2.82%) |
Jul 20, 2022 | 116.24 | 121.28 | 115.62 | 120.91 | 6,680,256 | +3.35(+2.85%) |
Jul 19, 2022 | 112.91 | 117.91 | 112.62 | 117.57 | 6,114,789 | +4.45(+3.93%) |
Jul 18, 2022 | 113.16 | 115.33 | 112.51 | 113.12 | 7,098,765 | +3.17(+2.89%) |
Jul 15, 2022 | 109.92 | 110.12 | 107.11 | 109.95 | 7,865,240 | +2.66(+2.47%) |
Jul 14, 2022 | 104.83 | 107.33 | 102.96 | 107.29 | 8,833,837 | -1.90(-1.74%) |
Jul 13, 2022 | 106.53 | 111.36 | 106.53 | 109.19 | 6,398,303 | +0.90(+0.83%) |
Jul 12, 2022 | 107.10 | 109.28 | 105.80 | 108.29 | 7,448,734 | -2.62(-2.37%) |
Jul 11, 2022 | 110.92 | 112.69 | 108.86 | 110.91 | 6,297,296 | -1.35(-1.20%) |
Jul 08, 2022 | 113.88 | 114.68 | 110.35 | 112.26 | 5,902,480 | -0.32(-0.29%) |
Jul 07, 2022 | 109.66 | 113.68 | 109.36 | 112.58 | 9,317,077 | +6.06(+5.69%) |
Jul 06, 2022 | 106.98 | 109.78 | 102.37 | 106.53 | 11,293,543 | -1.83(-1.69%) |
Jul 05, 2022 | 111.41 | 111.88 | 105.53 | 108.35 | 12,386,312 | -6.27(-5.47%) |
Jul 01, 2022 | 114.56 | 115.42 | 110.14 | 114.62 | 6,648,779 | +1.37(+1.21%) |
Jun 30, 2022 | 114.41 | 117.46 | 111.97 | 113.25 | 10,242,474 | -4.30(-3.66%) |
Jun 29, 2022 | 125.78 | 126.60 | 116.96 | 117.56 | 8,609,025 | -6.55(-5.28%) |
Jun 28, 2022 | 124.26 | 125.93 | 121.26 | 124.11 | 10,515,174 | +3.19(+2.63%) |
Jun 27, 2022 | 117.58 | 121.83 | 116.35 | 120.92 | 10,712,047 | +5.29(+4.57%) |
Jun 24, 2022 | 116.34 | 119.18 | 114.17 | 115.63 | 13,781,206 | +1.37(+1.20%) |
Jun 23, 2022 | 120.34 | 121.16 | 111.40 | 114.26 | 16,960,470 | -5.17(-4.33%) |
Jun 22, 2022 | 120.52 | 123.31 | 118.62 | 119.44 | 12,587,915 | -7.61(-5.99%) |
Jun 21, 2022 | 125.12 | 128.73 | 124.69 | 127.05 | 9,769,814 | +5.01(+4.11%) |
Jun 17, 2022 | 130.98 | 131.69 | 120.23 | 122.03 | 16,582,624 | -9.58(-7.28%) |
Jun 16, 2022 | 136.44 | 138.17 | 130.38 | 131.62 | 10,728,831 | -8.92(-6.35%) |
Jun 15, 2022 | 142.74 | 144.26 | 137.16 | 140.54 | 7,748,275 | -2.11(-1.48%) |
Jun 14, 2022 | 147.45 | 148.22 | 139.75 | 142.65 | 9,636,969 | -1.08(-0.75%) |
Jun 13, 2022 | 147.00 | 147.81 | 140.01 | 143.74 | 10,504,224 | -9.56(-6.23%) |
Jun 10, 2022 | 153.72 | 156.57 | 150.42 | 153.29 | 7,559,252 | -2.64(-1.69%) |
Jun 09, 2022 | 156.42 | 158.95 | 154.22 | 155.93 | 5,903,451 | -2.09(-1.32%) |
Jun 08, 2022 | 160.42 | 160.77 | 156.50 | 158.02 | 6,882,256 | -1.37(-0.86%) |
Jun 07, 2022 | 153.02 | 159.50 | 152.57 | 159.39 | 4,980,351 | +5.77(+3.75%) |
Jun 06, 2022 | 153.74 | 154.62 | 151.41 | 153.62 | 4,919,683 | +1.33(+0.87%) |
Jun 03, 2022 | 150.44 | 152.75 | 149.75 | 152.29 | 4,598,029 | +1.79(+1.19%) |
Jun 02, 2022 | 149.18 | 151.96 | 148.06 | 150.50 | 6,880,221 | +0.04(+0.02%) |
Jun 01, 2022 | 147.94 | 151.76 | 146.42 | 150.46 | 7,465,168 | +4.76(+3.27%) |
May 31, 2022 | 150.94 | 152.30 | 144.34 | 145.71 | 11,424,311 | -2.27(-1.53%) |
May 27, 2022 | 141.96 | 148.00 | 140.99 | 147.98 | 6,121,866 | +5.68(+3.99%) |
May 26, 2022 | 140.16 | 144.11 | 140.13 | 142.29 | 7,448,830 | +3.18(+2.28%) |
May 25, 2022 | 134.63 | 139.36 | 133.46 | 139.12 | 6,728,615 | +5.38(+4.02%) |
May 24, 2022 | 132.41 | 134.59 | 130.43 | 133.74 | 6,587,929 | -0.43(-0.32%) |
May 23, 2022 | 130.33 | 134.50 | 128.69 | 134.17 | 6,968,908 | +5.29(+4.10%) |
May 20, 2022 | 129.29 | 130.82 | 125.62 | 128.88 | 5,788,814 | +0.76(+0.60%) |
May 19, 2022 | 124.76 | 130.46 | 124.76 | 128.12 | 6,533,475 | -0.06(-0.04%) |
May 18, 2022 | 133.33 | 133.33 | 125.76 | 128.18 | 6,948,194 | -4.36(-3.29%) |
May 17, 2022 | 131.07 | 133.35 | 129.54 | 132.54 | 6,694,774 | +3.75(+2.91%) |
May 16, 2022 | 126.75 | 130.67 | 126.34 | 128.79 | 9,048,259 | +2.87(+2.28%) |
May 13, 2022 | 123.20 | 127.18 | 123.20 | 125.92 | 6,519,338 | +5.13(+4.24%) |
May 12, 2022 | 120.16 | 122.65 | 117.32 | 120.79 | 9,064,647 | -0.26(-0.22%) |
May 11, 2022 | 123.64 | 127.40 | 120.82 | 121.06 | 8,037,209 | +0.58(+0.48%) |
May 10, 2022 | 121.57 | 124.55 | 116.34 | 120.48 | 9,176,530 | +0.58(+0.49%) |
May 09, 2022 | 130.25 | 130.35 | 119.23 | 119.90 | 13,307,255 | -13.80(-10.32%) |
May 06, 2022 | 133.63 | 134.28 | 129.54 | 133.69 | 6,840,552 | +1.72(+1.31%) |
May 05, 2022 | 136.54 | 136.94 | 128.09 | 131.97 | 9,501,686 | -3.52(-2.60%) |
May 04, 2022 | 133.33 | 135.98 | 129.45 | 135.49 | 10,821,388 | +5.27(+4.04%) |
May 03, 2022 | 125.09 | 131.01 | 124.99 | 130.22 | 8,190,705 | +5.84(+4.70%) |