Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 135.79 | 138.40 | 134.67 | 135.60 | 61,293 | -0.47(-0.35%) |
Jul 28, 2022 | 130.23 | 136.33 | 130.00 | 136.07 | 54,838 | +6.46(+4.98%) |
Jul 27, 2022 | 127.95 | 130.21 | 126.62 | 129.61 | 44,938 | +2.21(+1.73%) |
Jul 26, 2022 | 126.14 | 128.69 | 125.00 | 127.40 | 41,349 | +0.69(+0.54%) |
Jul 25, 2022 | 127.15 | 127.39 | 124.89 | 126.71 | 41,705 | +0.81(+0.64%) |
Jul 22, 2022 | 128.06 | 128.06 | 124.81 | 125.90 | 41,064 | -1.78(-1.39%) |
Jul 21, 2022 | 125.96 | 127.69 | 125.10 | 127.68 | 42,116 | +1.07(+0.85%) |
Jul 20, 2022 | 125.16 | 126.81 | 122.00 | 126.61 | 49,475 | +1.68(+1.34%) |
Jul 19, 2022 | 122.67 | 126.27 | 122.67 | 124.93 | 45,603 | +2.85(+2.33%) |
Jul 18, 2022 | 122.50 | 123.37 | 121.11 | 122.08 | 66,087 | -0.09(-0.07%) |
Jul 15, 2022 | 119.92 | 122.29 | 116.66 | 122.17 | 68,743 | +4.32(+3.67%) |
Jul 14, 2022 | 114.02 | 118.13 | 112.90 | 117.85 | 45,202 | +2.30(+1.99%) |
Jul 13, 2022 | 114.72 | 117.18 | 114.01 | 115.55 | 48,434 | -0.58(-0.50%) |
Jul 12, 2022 | 115.32 | 120.52 | 115.32 | 116.13 | 63,074 | +0.63(+0.55%) |
Jul 11, 2022 | 118.13 | 118.13 | 115.37 | 115.50 | 69,671 | -2.70(-2.28%) |
Jul 08, 2022 | 116.70 | 118.39 | 116.00 | 118.20 | 31,416 | +1.68(+1.44%) |
Jul 07, 2022 | 115.58 | 118.24 | 115.58 | 116.52 | 33,043 | +1.04(+0.90%) |
Jul 06, 2022 | 115.48 | 115.48 | 112.83 | 115.48 | 37,474 | +0.02(+0.02%) |
Jul 05, 2022 | 114.28 | 115.69 | 112.17 | 115.46 | 72,130 | -0.64(-0.55%) |
Jul 01, 2022 | 115.96 | 118.91 | 115.17 | 116.10 | 54,170 | -0.64(-0.55%) |
Jun 30, 2022 | 112.54 | 117.06 | 111.48 | 116.74 | 50,284 | +3.67(+3.25%) |
Jun 29, 2022 | 115.23 | 115.23 | 111.21 | 113.07 | 36,204 | -0.94(-0.82%) |
Jun 28, 2022 | 114.56 | 115.60 | 113.64 | 114.01 | 40,521 | +0.33(+0.29%) |
Jun 27, 2022 | 114.38 | 114.55 | 113.16 | 113.68 | 54,375 | -0.30(-0.26%) |
Jun 24, 2022 | 110.24 | 114.67 | 109.52 | 113.98 | 402,480 | +4.29(+3.91%) |
Jun 23, 2022 | 107.45 | 110.05 | 106.53 | 109.69 | 57,616 | +2.39(+2.23%) |
Jun 22, 2022 | 106.85 | 108.68 | 105.61 | 107.30 | 83,588 | -1.07(-0.99%) |
Jun 21, 2022 | 106.67 | 109.36 | 105.48 | 108.37 | 52,554 | +2.02(+1.90%) |
Jun 17, 2022 | 107.86 | 109.43 | 105.30 | 106.35 | 145,447 | -1.16(-1.08%) |
Jun 16, 2022 | 112.82 | 115.17 | 106.54 | 107.51 | 78,850 | -7.38(-6.42%) |
Jun 15, 2022 | 114.21 | 116.28 | 113.38 | 114.89 | 48,768 | +1.22(+1.07%) |
Jun 14, 2022 | 117.21 | 117.76 | 112.20 | 113.67 | 65,950 | -3.85(-3.28%) |
Jun 13, 2022 | 119.86 | 119.91 | 116.79 | 117.52 | 84,584 | -4.71(-3.85%) |
Jun 10, 2022 | 122.33 | 123.07 | 120.09 | 122.23 | 58,623 | -1.11(-0.90%) |
Jun 09, 2022 | 124.11 | 124.82 | 122.95 | 123.34 | 40,272 | -1.11(-0.89%) |
Jun 08, 2022 | 124.39 | 127.32 | 122.96 | 124.45 | 51,139 | +0.29(+0.23%) |
Jun 07, 2022 | 123.00 | 124.48 | 122.43 | 124.16 | 71,666 | +0.43(+0.35%) |
Jun 06, 2022 | 124.44 | 124.90 | 122.83 | 123.73 | 67,666 | +0.62(+0.50%) |
Jun 03, 2022 | 123.32 | 124.78 | 122.04 | 123.11 | 40,867 | -1.26(-1.01%) |
Jun 02, 2022 | 124.43 | 125.38 | 122.74 | 124.37 | 37,182 | +0.73(+0.59%) |
Jun 01, 2022 | 123.09 | 124.77 | 121.52 | 123.64 | 96,084 | +0.46(+0.37%) |
May 31, 2022 | 123.12 | 124.99 | 122.00 | 123.18 | 65,191 | -0.02(-0.02%) |
May 27, 2022 | 120.81 | 125.37 | 120.81 | 123.20 | 54,386 | +2.58(+2.14%) |
May 26, 2022 | 117.59 | 121.77 | 117.47 | 120.62 | 97,660 | +4.42(+3.80%) |
May 25, 2022 | 114.48 | 118.00 | 114.48 | 116.20 | 195,851 | +1.21(+1.05%) |
May 24, 2022 | 113.77 | 115.26 | 109.68 | 114.99 | 66,519 | +1.48(+1.30%) |
May 23, 2022 | 113.44 | 114.63 | 112.41 | 113.51 | 54,064 | +1.40(+1.25%) |
May 20, 2022 | 113.64 | 114.81 | 109.42 | 112.11 | 59,112 | -0.80(-0.71%) |
May 19, 2022 | 109.95 | 114.22 | 109.95 | 112.91 | 85,210 | +1.70(+1.53%) |
May 18, 2022 | 113.91 | 117.64 | 109.91 | 111.21 | 97,867 | -2.55(-2.24%) |
May 17, 2022 | 114.20 | 114.92 | 112.35 | 113.76 | 47,635 | +0.97(+0.86%) |
May 16, 2022 | 111.91 | 113.64 | 110.42 | 112.79 | 57,055 | +0.67(+0.60%) |
May 13, 2022 | 110.58 | 114.17 | 110.39 | 112.12 | 48,213 | +2.09(+1.90%) |
May 12, 2022 | 107.05 | 110.65 | 106.61 | 110.03 | 60,642 | +2.48(+2.31%) |
May 11, 2022 | 111.51 | 113.08 | 107.54 | 107.55 | 74,079 | -4.25(-3.80%) |
May 10, 2022 | 112.40 | 113.49 | 110.67 | 111.80 | 70,001 | +0.14(+0.13%) |
May 09, 2022 | 111.05 | 113.43 | 110.25 | 111.66 | 80,739 | -1.08(-0.96%) |
May 06, 2022 | 111.02 | 114.17 | 108.84 | 112.74 | 102,315 | -1.42(-1.24%) |
May 05, 2022 | 120.90 | 121.53 | 111.88 | 114.16 | 105,284 | -7.45(-6.13%) |
May 04, 2022 | 118.76 | 122.20 | 118.34 | 121.61 | 74,749 | +2.25(+1.89%) |
May 03, 2022 | 118.19 | 120.00 | 117.05 | 119.36 | 54,763 | +2.06(+1.76%) |