Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 105.31 | 105.71 | 99.78 | 104.47 | 1,142,047 | +0.44(+0.43%) |
Jul 28, 2022 | 113.23 | 115.27 | 102.67 | 104.03 | 2,831,743 | -12.94(-11.06%) |
Jul 27, 2022 | 112.49 | 118.05 | 109.82 | 116.96 | 609,878 | +4.79(+4.27%) |
Jul 26, 2022 | 116.95 | 117.71 | 111.38 | 112.17 | 342,137 | -2.45(-2.14%) |
Jul 25, 2022 | 111.96 | 115.99 | 110.57 | 114.62 | 472,293 | +4.59(+4.18%) |
Jul 22, 2022 | 113.38 | 116.33 | 108.70 | 110.03 | 430,942 | -2.87(-2.54%) |
Jul 21, 2022 | 114.79 | 116.31 | 109.16 | 112.90 | 502,764 | -5.58(-4.71%) |
Jul 20, 2022 | 116.83 | 119.09 | 114.30 | 118.48 | 363,696 | +0.58(+0.49%) |
Jul 19, 2022 | 116.94 | 119.64 | 114.54 | 117.90 | 380,302 | +1.52(+1.31%) |
Jul 18, 2022 | 116.88 | 119.21 | 114.88 | 116.38 | 504,232 | +3.07(+2.71%) |
Jul 15, 2022 | 114.87 | 115.37 | 109.28 | 113.31 | 611,587 | +3.39(+3.08%) |
Jul 14, 2022 | 109.50 | 113.09 | 104.60 | 109.92 | 828,204 | -4.87(-4.24%) |
Jul 13, 2022 | 110.39 | 117.85 | 110.39 | 114.79 | 604,755 | +2.92(+2.61%) |
Jul 12, 2022 | 108.78 | 114.79 | 107.70 | 111.87 | 423,542 | +0.15(+0.13%) |
Jul 11, 2022 | 111.41 | 115.36 | 110.80 | 111.72 | 415,611 | -0.57(-0.50%) |
Jul 08, 2022 | 112.85 | 113.99 | 109.14 | 112.29 | 375,029 | -0.63(-0.56%) |
Jul 07, 2022 | 107.72 | 116.31 | 107.72 | 112.92 | 752,372 | +8.38(+8.02%) |
Jul 06, 2022 | 105.00 | 106.39 | 98.78 | 104.54 | 957,413 | -1.24(-1.17%) |
Jul 05, 2022 | 113.26 | 113.26 | 101.63 | 105.77 | 1,172,201 | -10.56(-9.07%) |
Jul 01, 2022 | 115.76 | 118.31 | 111.71 | 116.33 | 583,525 | +0.57(+0.50%) |
Jun 30, 2022 | 119.41 | 120.08 | 111.12 | 115.76 | 807,833 | -6.95(-5.66%) |
Jun 29, 2022 | 127.80 | 128.53 | 119.40 | 122.71 | 398,169 | -3.83(-3.03%) |
Jun 28, 2022 | 128.27 | 130.45 | 124.93 | 126.54 | 611,607 | +0.15(+0.12%) |
Jun 27, 2022 | 120.05 | 126.85 | 119.16 | 126.39 | 699,541 | +7.59(+6.39%) |
Jun 24, 2022 | 118.43 | 121.80 | 115.76 | 118.80 | 1,120,626 | +3.04(+2.63%) |
Jun 23, 2022 | 124.61 | 125.76 | 111.02 | 115.76 | 1,488,310 | -8.65(-6.95%) |
Jun 22, 2022 | 125.32 | 126.19 | 122.28 | 124.41 | 683,502 | -8.46(-6.37%) |
Jun 21, 2022 | 130.69 | 138.32 | 129.81 | 132.87 | 851,696 | +7.20(+5.73%) |
Jun 17, 2022 | 125.76 | 126.59 | 118.28 | 125.67 | 1,564,885 | +0.43(+0.34%) |
Jun 16, 2022 | 124.74 | 128.63 | 123.85 | 125.24 | 586,134 | -5.70(-4.36%) |
Jun 15, 2022 | 126.56 | 134.12 | 126.56 | 130.94 | 530,502 | +2.67(+2.08%) |
Jun 14, 2022 | 128.30 | 130.72 | 123.87 | 128.27 | 762,728 | +1.66(+1.31%) |
Jun 13, 2022 | 131.86 | 132.71 | 122.25 | 126.61 | 1,293,353 | -11.01(-8.00%) |
Jun 10, 2022 | 133.08 | 138.76 | 131.06 | 137.62 | 782,813 | +1.72(+1.27%) |
Jun 09, 2022 | 136.30 | 139.47 | 130.62 | 135.90 | 847,786 | -2.38(-1.72%) |
Jun 08, 2022 | 143.19 | 143.19 | 136.47 | 138.28 | 792,788 | -5.15(-3.59%) |
Jun 07, 2022 | 132.91 | 144.65 | 131.90 | 143.43 | 1,199,874 | +14.12(+10.92%) |
Jun 06, 2022 | 129.51 | 129.97 | 124.09 | 129.31 | 647,222 | +1.32(+1.03%) |
Jun 03, 2022 | 129.44 | 129.70 | 122.51 | 128.00 | 615,607 | -2.33(-1.79%) |
Jun 02, 2022 | 126.30 | 133.75 | 125.80 | 130.33 | 791,381 | +4.05(+3.21%) |
Jun 01, 2022 | 124.17 | 128.18 | 121.27 | 126.27 | 798,254 | +2.63(+2.13%) |
May 31, 2022 | 135.87 | 136.93 | 121.11 | 123.64 | 2,080,519 | -12.46(-9.15%) |
May 27, 2022 | 137.53 | 138.13 | 130.66 | 136.10 | 1,001,170 | -2.52(-1.82%) |
May 26, 2022 | 129.77 | 139.11 | 129.08 | 138.63 | 1,508,771 | +7.86(+6.01%) |
May 25, 2022 | 130.85 | 132.70 | 122.44 | 130.76 | 892,866 | -0.42(-0.32%) |
May 24, 2022 | 131.31 | 134.25 | 128.19 | 131.19 | 1,002,094 | +0.24(+0.18%) |
May 23, 2022 | 128.22 | 135.52 | 127.48 | 130.95 | 1,303,561 | +4.74(+3.75%) |
May 20, 2022 | 129.41 | 132.24 | 121.86 | 126.21 | 1,054,891 | -1.79(-1.40%) |
May 19, 2022 | 126.18 | 134.57 | 125.53 | 128.01 | 2,111,184 | +4.30(+3.48%) |
May 18, 2022 | 126.86 | 127.13 | 119.58 | 123.70 | 724,437 | -2.86(-2.26%) |
May 17, 2022 | 126.68 | 130.53 | 123.11 | 126.56 | 421,105 | +1.01(+0.81%) |
May 16, 2022 | 126.20 | 132.05 | 124.83 | 125.55 | 504,263 | +1.16(+0.93%) |
May 13, 2022 | 122.04 | 128.24 | 121.28 | 124.39 | 556,469 | +4.36(+3.63%) |
May 12, 2022 | 125.56 | 125.91 | 116.45 | 120.03 | 1,006,795 | -6.78(-5.35%) |
May 11, 2022 | 126.65 | 132.44 | 124.87 | 126.82 | 778,099 | +3.11(+2.52%) |
May 10, 2022 | 124.35 | 128.36 | 119.92 | 123.70 | 622,676 | +0.25(+0.21%) |
May 09, 2022 | 131.24 | 131.68 | 117.99 | 123.45 | 1,580,733 | -11.15(-8.29%) |
May 06, 2022 | 135.02 | 138.58 | 130.60 | 134.60 | 1,038,413 | -0.92(-0.68%) |
May 05, 2022 | 138.36 | 139.66 | 127.57 | 135.52 | 1,147,368 | -1.99(-1.44%) |
May 04, 2022 | 138.65 | 141.76 | 132.24 | 137.51 | 752,689 | +1.91(+1.41%) |
May 03, 2022 | 129.40 | 137.21 | 128.43 | 135.60 | 1,078,173 | +8.36(+6.57%) |