Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 135.50 | 139.21 | 133.28 | 139.13 | 1,050,461 | +3.78(+2.79%) |
Jul 28, 2022 | 133.69 | 135.78 | 129.42 | 135.35 | 1,054,874 | +2.33(+1.75%) |
Jul 27, 2022 | 129.72 | 133.52 | 128.46 | 133.02 | 1,002,371 | +4.24(+3.29%) |
Jul 26, 2022 | 127.92 | 130.67 | 126.74 | 128.78 | 1,102,831 | -2.67(-2.03%) |
Jul 25, 2022 | 131.95 | 131.98 | 129.00 | 131.45 | 591,479 | -0.78(-0.59%) |
Jul 22, 2022 | 135.94 | 136.96 | 130.50 | 132.23 | 1,487,823 | -3.34(-2.47%) |
Jul 21, 2022 | 131.98 | 135.64 | 130.66 | 135.57 | 1,043,847 | +3.83(+2.91%) |
Jul 20, 2022 | 130.52 | 132.78 | 126.81 | 131.74 | 1,501,128 | +0.02(+0.02%) |
Jul 19, 2022 | 128.26 | 131.80 | 126.58 | 131.72 | 1,315,002 | +5.27(+4.17%) |
Jul 18, 2022 | 127.72 | 130.64 | 126.42 | 126.45 | 1,235,632 | +0.10(+0.08%) |
Jul 15, 2022 | 122.94 | 127.35 | 122.94 | 126.35 | 1,079,172 | +4.93(+4.06%) |
Jul 14, 2022 | 123.04 | 123.57 | 120.39 | 121.41 | 869,233 | -3.31(-2.66%) |
Jul 13, 2022 | 120.79 | 126.83 | 120.63 | 124.73 | 963,559 | +1.82(+1.48%) |
Jul 12, 2022 | 122.60 | 126.86 | 122.25 | 122.91 | 963,355 | +1.44(+1.18%) |
Jul 11, 2022 | 124.53 | 127.20 | 120.93 | 121.47 | 975,746 | -3.51(-2.81%) |
Jul 08, 2022 | 122.57 | 125.45 | 120.73 | 124.98 | 1,068,350 | +2.40(+1.96%) |
Jul 07, 2022 | 116.58 | 123.49 | 116.58 | 122.57 | 1,546,804 | +6.62(+5.71%) |
Jul 06, 2022 | 118.15 | 119.94 | 113.71 | 115.95 | 1,213,128 | -2.20(-1.86%) |
Jul 05, 2022 | 106.55 | 118.18 | 104.89 | 118.16 | 1,730,060 | +10.10(+9.34%) |
Jul 01, 2022 | 107.00 | 109.49 | 105.58 | 108.06 | 1,588,327 | +1.78(+1.68%) |
Jun 30, 2022 | 104.83 | 107.55 | 102.16 | 106.28 | 2,490,926 | -4.93(-4.44%) |
Jun 29, 2022 | 112.74 | 113.08 | 110.70 | 111.21 | 1,417,431 | -2.21(-1.95%) |
Jun 28, 2022 | 118.05 | 119.59 | 113.04 | 113.42 | 971,762 | -3.74(-3.20%) |
Jun 27, 2022 | 121.00 | 121.74 | 116.59 | 117.17 | 841,473 | -3.61(-2.99%) |
Jun 24, 2022 | 116.72 | 120.93 | 116.17 | 120.78 | 1,455,435 | +4.64(+3.99%) |
Jun 23, 2022 | 114.32 | 117.03 | 113.71 | 116.14 | 1,141,546 | +1.34(+1.17%) |
Jun 22, 2022 | 114.09 | 117.25 | 112.40 | 114.80 | 1,093,716 | +0.23(+0.20%) |
Jun 21, 2022 | 116.29 | 117.44 | 114.45 | 114.57 | 1,092,869 | +0.72(+0.63%) |
Jun 17, 2022 | 112.10 | 115.43 | 111.11 | 113.86 | 2,085,183 | +3.08(+2.78%) |
Jun 16, 2022 | 111.81 | 113.26 | 108.10 | 110.78 | 1,415,899 | -5.40(-4.65%) |
Jun 15, 2022 | 116.64 | 118.56 | 113.63 | 116.18 | 1,108,144 | +0.56(+0.49%) |
Jun 14, 2022 | 114.92 | 116.58 | 113.62 | 115.62 | 1,031,203 | +1.03(+0.89%) |
Jun 13, 2022 | 113.15 | 115.67 | 110.80 | 114.59 | 1,686,784 | -1.54(-1.33%) |
Jun 10, 2022 | 118.93 | 120.11 | 115.14 | 116.14 | 1,131,288 | -4.70(-3.89%) |
Jun 09, 2022 | 121.14 | 123.35 | 120.34 | 120.84 | 932,508 | +0.07(+0.06%) |
Jun 08, 2022 | 121.30 | 124.49 | 119.82 | 120.77 | 1,128,829 | +0.33(+0.28%) |
Jun 07, 2022 | 115.66 | 121.32 | 113.04 | 120.44 | 1,592,538 | -1.65(-1.35%) |
Jun 06, 2022 | 119.26 | 123.36 | 117.82 | 122.08 | 1,996,181 | +3.04(+2.55%) |
Jun 03, 2022 | 121.72 | 122.87 | 118.99 | 119.05 | 1,487,898 | -5.39(-4.33%) |
Jun 02, 2022 | 120.50 | 124.72 | 118.82 | 124.44 | 1,446,145 | +4.67(+3.90%) |
Jun 01, 2022 | 122.05 | 124.48 | 117.56 | 119.77 | 1,634,492 | -2.77(-2.26%) |
May 31, 2022 | 124.53 | 126.09 | 119.62 | 122.53 | 2,467,949 | -2.86(-2.28%) |
May 27, 2022 | 124.38 | 127.82 | 120.79 | 125.40 | 1,760,515 | +0.87(+0.70%) |
May 26, 2022 | 120.58 | 128.34 | 119.35 | 124.53 | 5,196,685 | +14.39(+13.06%) |
May 25, 2022 | 99.01 | 113.99 | 98.22 | 110.14 | 5,563,209 | +9.11(+9.02%) |
May 24, 2022 | 101.06 | 101.87 | 97.30 | 101.03 | 2,524,098 | -2.71(-2.61%) |
May 23, 2022 | 103.35 | 106.36 | 101.78 | 103.74 | 1,859,390 | +0.14(+0.14%) |
May 20, 2022 | 107.91 | 109.59 | 100.52 | 103.60 | 1,874,622 | -4.01(-3.73%) |
May 19, 2022 | 104.26 | 110.91 | 103.63 | 107.61 | 1,755,040 | +1.79(+1.69%) |
May 18, 2022 | 114.08 | 114.66 | 103.43 | 105.82 | 3,987,381 | -17.30(-14.05%) |
May 17, 2022 | 122.58 | 123.91 | 117.35 | 123.12 | 1,128,998 | +4.27(+3.60%) |
May 16, 2022 | 119.04 | 121.42 | 116.16 | 118.84 | 1,857,559 | -1.95(-1.62%) |
May 13, 2022 | 120.13 | 123.55 | 120.02 | 120.80 | 1,394,942 | +1.02(+0.85%) |
May 12, 2022 | 118.19 | 124.72 | 117.62 | 119.78 | 1,783,599 | +1.04(+0.88%) |
May 11, 2022 | 121.71 | 125.25 | 118.15 | 118.74 | 1,413,695 | -2.97(-2.44%) |
May 10, 2022 | 121.79 | 124.12 | 117.72 | 121.71 | 1,774,164 | +2.68(+2.25%) |
May 09, 2022 | 115.79 | 121.45 | 115.43 | 119.03 | 1,585,209 | +0.55(+0.46%) |
May 06, 2022 | 123.79 | 124.07 | 117.21 | 118.48 | 2,582,076 | -8.30(-6.54%) |
May 05, 2022 | 131.78 | 132.08 | 124.85 | 126.78 | 1,886,774 | -9.41(-6.91%) |
May 04, 2022 | 133.63 | 136.34 | 129.56 | 136.18 | 1,108,434 | +2.56(+1.91%) |
May 03, 2022 | 131.02 | 135.00 | 130.49 | 133.63 | 762,999 | +1.65(+1.25%) |