Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 134.58 | 137.32 | 132.10 | 134.63 | 149,445,728 | +12.64(+10.36%) |
Jul 28, 2022 | 121.28 | 122.55 | 117.80 | 121.99 | 81,904,512 | +1.31(+1.08%) |
Jul 27, 2022 | 117.03 | 121.61 | 116.89 | 120.69 | 61,698,724 | +6.15(+5.36%) |
Jul 26, 2022 | 115.52 | 117.87 | 114.26 | 114.54 | 67,162,792 | -6.31(-5.23%) |
Jul 25, 2022 | 122.40 | 123.35 | 119.75 | 120.86 | 50,223,896 | -1.28(-1.05%) |
Jul 22, 2022 | 124.72 | 125.21 | 121.07 | 122.13 | 51,585,640 | -2.20(-1.77%) |
Jul 21, 2022 | 122.91 | 124.56 | 120.98 | 124.34 | 60,330,896 | +1.86(+1.52%) |
Jul 20, 2022 | 118.33 | 123.19 | 118.04 | 122.48 | 71,397,936 | +4.55(+3.86%) |
Jul 19, 2022 | 115.43 | 118.67 | 113.76 | 117.93 | 61,063,676 | +4.44(+3.91%) |
Jul 18, 2022 | 114.73 | 116.97 | 112.89 | 113.49 | 59,206,408 | +0.21(+0.18%) |
Jul 15, 2022 | 112.24 | 115.32 | 111.33 | 113.28 | 84,518,240 | +2.91(+2.64%) |
Jul 14, 2022 | 109.98 | 110.92 | 107.33 | 110.37 | 51,232,432 | +0.23(+0.21%) |
Jul 13, 2022 | 106.78 | 111.52 | 105.76 | 110.14 | 61,446,344 | +1.18(+1.08%) |
Jul 12, 2022 | 111.90 | 112.96 | 108.09 | 108.96 | 54,361,244 | -2.52(-2.26%) |
Jul 11, 2022 | 113.81 | 114.03 | 110.61 | 111.49 | 53,639,792 | -3.78(-3.28%) |
Jul 08, 2022 | 114.33 | 116.31 | 113.42 | 115.27 | 45,844,296 | -0.79(-0.68%) |
Jul 07, 2022 | 113.58 | 116.72 | 113.22 | 116.06 | 57,975,460 | +2.00(+1.75%) |
Jul 06, 2022 | 112.94 | 115.21 | 111.75 | 114.06 | 67,092,160 | +0.83(+0.73%) |
Jul 05, 2022 | 107.35 | 113.81 | 106.08 | 113.23 | 76,838,024 | +3.93(+3.60%) |
Jul 01, 2022 | 106.04 | 109.49 | 105.60 | 109.30 | 73,262,400 | +3.34(+3.15%) |
Jun 30, 2022 | 107.86 | 107.93 | 102.28 | 105.96 | 97,900,256 | -2.70(-2.49%) |
Jun 29, 2022 | 107.13 | 110.73 | 106.66 | 108.66 | 67,003,208 | +1.52(+1.41%) |
Jun 28, 2022 | 113.23 | 114.58 | 106.79 | 107.15 | 75,336,288 | -5.81(-5.14%) |
Jun 27, 2022 | 116.81 | 117.70 | 112.44 | 112.95 | 62,244,648 | -3.23(-2.78%) |
Jun 24, 2022 | 112.12 | 116.44 | 111.17 | 116.19 | 70,309,056 | +4.01(+3.58%) |
Jun 23, 2022 | 110.13 | 112.73 | 107.68 | 112.18 | 65,934,004 | +3.48(+3.20%) |
Jun 22, 2022 | 107.18 | 111.87 | 106.77 | 108.69 | 60,242,484 | +0.27(+0.25%) |
Jun 21, 2022 | 107.95 | 111.37 | 103.32 | 108.42 | 71,055,392 | +2.45(+2.32%) |
Jun 17, 2022 | 102.56 | 106.73 | 102.27 | 105.97 | 100,077,568 | +2.55(+2.47%) |
Jun 16, 2022 | 104.22 | 104.33 | 101.77 | 103.42 | 84,328,280 | -4.00(-3.72%) |
Jun 15, 2022 | 103.62 | 108.80 | 103.29 | 107.42 | 85,060,640 | +5.35(+5.24%) |
Jun 14, 2022 | 103.95 | 104.63 | 101.19 | 102.07 | 69,816,824 | -1.36(-1.31%) |
Jun 13, 2022 | 103.95 | 106.29 | 101.62 | 103.43 | 99,457,000 | -5.97(-5.45%) |
Jun 10, 2022 | 113.15 | 114.23 | 108.79 | 109.39 | 87,917,656 | -6.48(-5.60%) |
Jun 09, 2022 | 119.71 | 121.02 | 115.83 | 115.88 | 67,138,672 | -5.02(-4.15%) |
Jun 08, 2022 | 122.32 | 123.46 | 120.47 | 120.90 | 65,335,232 | -1.81(-1.48%) |
Jun 07, 2022 | 121.71 | 123.81 | 120.35 | 122.71 | 85,826,496 | -1.79(-1.43%) |
Jun 06, 2022 | 124.96 | 128.69 | 123.52 | 124.50 | 135,456,512 | +2.43(+1.99%) |
Jun 03, 2022 | 123.91 | 124.11 | 120.76 | 122.06 | 97,884,600 | -3.15(-2.52%) |
Jun 02, 2022 | 121.40 | 125.31 | 119.76 | 125.22 | 100,480,008 | +3.82(+3.15%) |
Jun 01, 2022 | 121.97 | 124.89 | 120.34 | 121.40 | 128,518,888 | +1.47(+1.23%) |
May 31, 2022 | 116.01 | 121.71 | 115.40 | 119.93 | 144,779,920 | +5.05(+4.40%) |
May 27, 2022 | 113.28 | 114.92 | 112.36 | 114.88 | 94,883,000 | +4.06(+3.66%) |
May 26, 2022 | 107.72 | 112.40 | 107.20 | 110.82 | 93,157,792 | +4.29(+4.03%) |
May 25, 2022 | 103.41 | 107.92 | 103.41 | 106.53 | 93,299,920 | +2.67(+2.57%) |
May 24, 2022 | 103.78 | 105.15 | 101.02 | 103.86 | 103,114,208 | -3.45(-3.21%) |
May 23, 2022 | 108.21 | 108.56 | 103.71 | 107.31 | 108,762,416 | -0.03(-0.03%) |
May 20, 2022 | 109.31 | 109.64 | 104.76 | 107.34 | 99,306,896 | +0.27(+0.25%) |
May 19, 2022 | 106.03 | 109.78 | 105.94 | 107.07 | 88,597,112 | +0.21(+0.19%) |
May 18, 2022 | 111.18 | 112.59 | 106.00 | 106.86 | 108,456,000 | -8.24(-7.16%) |
May 17, 2022 | 113.01 | 115.53 | 111.02 | 115.10 | 76,665,336 | +4.55(+4.11%) |
May 16, 2022 | 112.83 | 113.72 | 110.09 | 110.55 | 74,705,824 | -2.24(-1.99%) |
May 13, 2022 | 108.81 | 112.92 | 107.55 | 112.79 | 93,927,560 | +6.11(+5.73%) |
May 12, 2022 | 102.51 | 110.52 | 102.17 | 106.68 | 132,238,792 | +1.56(+1.48%) |
May 11, 2022 | 107.85 | 109.90 | 104.18 | 105.12 | 109,879,480 | -3.48(-3.20%) |
May 10, 2022 | 110.99 | 112.38 | 106.92 | 108.60 | 105,636,688 | +0.07(+0.06%) |
May 09, 2022 | 111.05 | 113.73 | 107.70 | 108.53 | 128,550,000 | -5.97(-5.21%) |
May 06, 2022 | 114.58 | 118.77 | 112.82 | 114.50 | 124,559,256 | -1.63(-1.40%) |
May 05, 2022 | 122.71 | 123.21 | 114.80 | 116.13 | 144,673,200 | -9.50(-7.56%) |
May 04, 2022 | 123.31 | 125.70 | 118.90 | 125.63 | 110,961,056 | +1.67(+1.35%) |
May 03, 2022 | 123.76 | 125.92 | 122.54 | 123.96 | 79,288,976 | -0.25(-0.20%) |