Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 138.55 | 144.88 | 137.39 | 142.49 | 156,605 | +8.43(+6.29%) |
Jul 28, 2022 | 133.83 | 134.47 | 127.85 | 134.06 | 116,802 | +2.70(+2.06%) |
Jul 27, 2022 | 123.84 | 132.14 | 122.67 | 131.36 | 119,918 | +10.10(+8.33%) |
Jul 26, 2022 | 125.08 | 125.08 | 119.91 | 121.26 | 120,705 | -0.78(-0.64%) |
Jul 25, 2022 | 113.38 | 122.41 | 112.69 | 122.04 | 138,281 | +10.43(+9.35%) |
Jul 22, 2022 | 113.91 | 117.31 | 109.04 | 111.61 | 155,272 | -2.18(-1.92%) |
Jul 21, 2022 | 117.00 | 117.00 | 108.58 | 113.79 | 277,857 | -8.81(-7.19%) |
Jul 20, 2022 | 117.87 | 122.60 | 116.53 | 122.60 | 148,983 | +4.36(+3.69%) |
Jul 19, 2022 | 111.72 | 118.76 | 111.27 | 118.24 | 168,744 | +6.31(+5.64%) |
Jul 18, 2022 | 107.17 | 113.93 | 107.17 | 111.93 | 197,328 | +8.12(+7.82%) |
Jul 15, 2022 | 104.40 | 104.41 | 99.52 | 103.81 | 161,303 | +2.69(+2.66%) |
Jul 14, 2022 | 102.09 | 103.02 | 97.27 | 101.12 | 205,310 | -6.43(-5.98%) |
Jul 13, 2022 | 106.23 | 111.27 | 106.02 | 107.55 | 164,548 | -1.05(-0.97%) |
Jul 12, 2022 | 109.69 | 112.74 | 106.00 | 108.60 | 159,552 | -5.73(-5.01%) |
Jul 11, 2022 | 113.87 | 115.02 | 110.13 | 114.33 | 121,212 | -2.44(-2.09%) |
Jul 08, 2022 | 117.56 | 119.59 | 112.02 | 116.77 | 148,453 | +1.66(+1.44%) |
Jul 07, 2022 | 115.55 | 118.53 | 113.54 | 115.11 | 181,111 | +4.76(+4.31%) |
Jul 06, 2022 | 113.36 | 115.30 | 104.92 | 110.35 | 216,348 | -4.56(-3.97%) |
Jul 05, 2022 | 124.67 | 126.27 | 112.00 | 114.91 | 269,332 | -16.04(-12.25%) |
Jul 01, 2022 | 133.79 | 136.16 | 123.90 | 130.95 | 186,810 | -2.95(-2.20%) |
Jun 30, 2022 | 135.94 | 138.60 | 131.77 | 133.90 | 209,611 | -6.85(-4.87%) |
Jun 29, 2022 | 146.77 | 146.77 | 138.29 | 140.75 | 107,712 | -1.63(-1.14%) |
Jun 28, 2022 | 144.15 | 147.02 | 139.60 | 142.38 | 152,986 | +2.19(+1.56%) |
Jun 27, 2022 | 136.77 | 141.81 | 133.47 | 140.19 | 185,702 | +5.91(+4.40%) |
Jun 24, 2022 | 123.26 | 136.92 | 123.26 | 134.28 | 556,697 | +13.29(+10.98%) |
Jun 23, 2022 | 132.13 | 132.13 | 117.93 | 120.99 | 252,340 | -9.94(-7.59%) |
Jun 22, 2022 | 133.00 | 134.65 | 126.12 | 130.93 | 199,238 | -10.44(-7.38%) |
Jun 21, 2022 | 136.26 | 147.72 | 136.26 | 141.37 | 243,456 | +8.52(+6.41%) |
Jun 17, 2022 | 140.67 | 144.79 | 128.44 | 132.85 | 658,253 | -7.83(-5.57%) |
Jun 16, 2022 | 148.77 | 149.75 | 139.28 | 140.68 | 229,861 | -11.27(-7.42%) |
Jun 15, 2022 | 154.58 | 158.67 | 149.02 | 151.95 | 144,250 | -1.43(-0.93%) |
Jun 14, 2022 | 162.60 | 162.60 | 150.85 | 153.38 | 132,181 | -5.05(-3.19%) |
Jun 13, 2022 | 164.10 | 164.23 | 154.02 | 158.43 | 173,768 | -15.52(-8.92%) |
Jun 10, 2022 | 176.42 | 182.47 | 165.35 | 173.95 | 210,701 | -7.06(-3.90%) |
Jun 09, 2022 | 183.90 | 186.88 | 179.01 | 181.01 | 109,826 | -5.78(-3.09%) |
Jun 08, 2022 | 190.65 | 193.88 | 181.32 | 186.79 | 237,690 | -3.35(-1.76%) |
Jun 07, 2022 | 186.67 | 193.79 | 184.96 | 190.14 | 173,582 | +3.64(+1.95%) |
Jun 06, 2022 | 183.19 | 186.83 | 176.98 | 186.50 | 166,927 | +6.17(+3.42%) |
Jun 03, 2022 | 174.92 | 180.77 | 168.86 | 180.33 | 97,933 | +5.04(+2.88%) |
Jun 02, 2022 | 171.48 | 182.40 | 171.48 | 175.29 | 202,661 | +1.50(+0.86%) |
Jun 01, 2022 | 170.00 | 175.73 | 166.78 | 173.79 | 262,231 | +7.02(+4.21%) |
May 31, 2022 | 174.61 | 183.04 | 162.44 | 166.77 | 279,807 | -0.81(-0.48%) |
May 27, 2022 | 163.05 | 167.63 | 162.25 | 167.58 | 149,356 | +3.98(+2.43%) |
May 26, 2022 | 160.02 | 166.26 | 159.38 | 163.60 | 137,401 | +7.52(+4.82%) |
May 25, 2022 | 149.94 | 158.59 | 149.94 | 156.08 | 119,886 | +7.30(+4.91%) |
May 24, 2022 | 144.80 | 150.38 | 143.04 | 148.78 | 139,683 | +1.01(+0.68%) |
May 23, 2022 | 137.13 | 147.96 | 134.48 | 147.77 | 144,872 | +14.24(+10.66%) |
May 20, 2022 | 136.22 | 138.79 | 131.00 | 133.53 | 113,191 | -1.14(-0.85%) |
May 19, 2022 | 131.02 | 138.27 | 129.87 | 134.67 | 125,746 | +0.61(+0.46%) |
May 18, 2022 | 144.69 | 145.32 | 131.93 | 134.06 | 177,781 | -8.04(-5.66%) |
May 17, 2022 | 142.98 | 144.88 | 140.75 | 142.10 | 110,549 | +3.07(+2.21%) |
May 16, 2022 | 134.21 | 141.87 | 133.86 | 139.03 | 233,697 | +5.84(+4.38%) |
May 13, 2022 | 128.34 | 137.39 | 128.34 | 133.19 | 169,808 | +6.86(+5.43%) |
May 12, 2022 | 124.69 | 128.31 | 119.22 | 126.33 | 176,717 | +0.39(+0.31%) |
May 11, 2022 | 128.94 | 137.80 | 125.17 | 125.94 | 234,824 | +1.06(+0.85%) |
May 10, 2022 | 127.65 | 130.42 | 118.52 | 124.88 | 327,599 | +0.75(+0.60%) |
May 09, 2022 | 148.61 | 148.61 | 122.50 | 124.13 | 376,304 | -28.26(-18.54%) |
May 06, 2022 | 157.86 | 157.86 | 148.85 | 152.39 | 192,827 | -1.19(-0.77%) |
May 05, 2022 | 164.12 | 166.25 | 148.89 | 153.58 | 299,940 | -10.87(-6.61%) |
May 04, 2022 | 159.09 | 165.43 | 154.30 | 164.45 | 137,825 | +8.72(+5.60%) |
May 03, 2022 | 148.04 | 158.68 | 147.21 | 155.73 | 140,425 | +8.34(+5.66%) |