Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 136.59 | 141.50 | 136.59 | 138.36 | 321,540 | +1.69(+1.24%) |
Jul 28, 2022 | 134.15 | 139.40 | 132.63 | 136.67 | 394,850 | +5.69(+4.35%) |
Jul 27, 2022 | 124.63 | 132.00 | 124.51 | 130.97 | 359,948 | +8.57(+7.00%) |
Jul 26, 2022 | 117.18 | 127.57 | 116.39 | 122.40 | 853,017 | +11.74(+10.61%) |
Jul 25, 2022 | 108.92 | 112.32 | 108.91 | 110.66 | 308,952 | +1.42(+1.30%) |
Jul 22, 2022 | 113.50 | 113.66 | 108.23 | 109.24 | 288,364 | -4.11(-3.62%) |
Jul 21, 2022 | 117.17 | 117.17 | 111.52 | 113.35 | 398,714 | -3.79(-3.23%) |
Jul 20, 2022 | 113.88 | 117.75 | 112.67 | 117.13 | 216,026 | +3.51(+3.09%) |
Jul 19, 2022 | 110.35 | 114.26 | 110.03 | 113.63 | 181,276 | +5.91(+5.49%) |
Jul 18, 2022 | 106.55 | 109.16 | 105.34 | 107.71 | 242,662 | +2.74(+2.61%) |
Jul 15, 2022 | 103.58 | 105.07 | 100.58 | 104.97 | 132,511 | +3.53(+3.48%) |
Jul 14, 2022 | 101.72 | 101.72 | 96.88 | 101.45 | 132,338 | -1.90(-1.84%) |
Jul 13, 2022 | 102.08 | 104.73 | 101.17 | 103.34 | 177,295 | -0.88(-0.84%) |
Jul 12, 2022 | 102.35 | 106.16 | 101.66 | 104.22 | 195,335 | +1.76(+1.72%) |
Jul 11, 2022 | 102.72 | 104.25 | 102.12 | 102.47 | 118,191 | -1.48(-1.42%) |
Jul 08, 2022 | 106.00 | 106.44 | 102.19 | 103.94 | 232,387 | -1.45(-1.37%) |
Jul 07, 2022 | 99.82 | 106.32 | 99.36 | 105.39 | 305,221 | +7.03(+7.15%) |
Jul 06, 2022 | 97.81 | 99.21 | 94.31 | 98.36 | 281,571 | +0.97(+1.00%) |
Jul 05, 2022 | 100.43 | 100.90 | 95.14 | 97.39 | 502,243 | -4.64(-4.54%) |
Jul 01, 2022 | 102.83 | 106.49 | 100.29 | 102.03 | 338,500 | -1.81(-1.74%) |
Jun 30, 2022 | 102.94 | 106.36 | 102.38 | 103.83 | 265,491 | -0.64(-0.61%) |
Jun 29, 2022 | 108.09 | 108.09 | 101.60 | 104.47 | 269,279 | -4.16(-3.83%) |
Jun 28, 2022 | 110.83 | 112.49 | 108.63 | 108.63 | 120,795 | -1.73(-1.57%) |
Jun 27, 2022 | 108.26 | 112.44 | 107.64 | 110.36 | 158,535 | +2.89(+2.69%) |
Jun 24, 2022 | 104.70 | 109.22 | 104.17 | 107.47 | 326,635 | +4.00(+3.86%) |
Jun 23, 2022 | 106.80 | 107.69 | 101.10 | 103.47 | 245,011 | -3.90(-3.63%) |
Jun 22, 2022 | 105.61 | 107.86 | 102.18 | 107.37 | 250,390 | +0.01(+0.01%) |
Jun 21, 2022 | 108.98 | 111.14 | 106.70 | 107.36 | 237,165 | -1.71(-1.57%) |
Jun 17, 2022 | 111.94 | 112.61 | 108.85 | 109.07 | 392,203 | -0.53(-0.48%) |
Jun 16, 2022 | 119.04 | 119.27 | 106.90 | 109.60 | 403,289 | -12.65(-10.35%) |
Jun 15, 2022 | 124.54 | 126.13 | 118.77 | 122.25 | 211,542 | -1.49(-1.20%) |
Jun 14, 2022 | 120.19 | 124.25 | 119.81 | 123.73 | 190,061 | +3.93(+3.28%) |
Jun 13, 2022 | 127.69 | 129.42 | 118.36 | 119.81 | 434,574 | -12.39(-9.37%) |
Jun 10, 2022 | 132.32 | 136.76 | 130.93 | 132.20 | 169,265 | -3.75(-2.76%) |
Jun 09, 2022 | 141.18 | 141.56 | 135.86 | 135.94 | 218,152 | -6.75(-4.73%) |
Jun 08, 2022 | 145.13 | 146.12 | 142.27 | 142.70 | 206,984 | -3.19(-2.18%) |
Jun 07, 2022 | 142.44 | 146.68 | 140.02 | 145.88 | 244,013 | +2.67(+1.86%) |
Jun 06, 2022 | 137.17 | 146.33 | 136.35 | 143.22 | 356,124 | +8.43(+6.26%) |
Jun 03, 2022 | 132.02 | 135.11 | 128.95 | 134.78 | 310,381 | +1.43(+1.07%) |
Jun 02, 2022 | 125.59 | 134.46 | 125.57 | 133.35 | 166,176 | +8.47(+6.78%) |
Jun 01, 2022 | 125.37 | 126.01 | 122.46 | 124.88 | 126,466 | -0.01(-0.01%) |
May 31, 2022 | 126.48 | 126.55 | 123.90 | 124.89 | 154,753 | -1.95(-1.54%) |
May 27, 2022 | 123.94 | 127.53 | 123.94 | 126.84 | 141,880 | +3.10(+2.50%) |
May 26, 2022 | 120.55 | 124.87 | 120.55 | 123.75 | 129,197 | +3.95(+3.29%) |
May 25, 2022 | 118.16 | 121.51 | 117.88 | 119.80 | 140,122 | +1.32(+1.11%) |
May 24, 2022 | 118.07 | 119.37 | 114.54 | 118.48 | 180,496 | -0.59(-0.50%) |
May 23, 2022 | 121.61 | 122.93 | 118.23 | 119.07 | 154,305 | -1.13(-0.94%) |
May 20, 2022 | 125.48 | 125.48 | 118.57 | 120.20 | 254,097 | -3.40(-2.75%) |
May 19, 2022 | 123.19 | 126.00 | 122.69 | 123.59 | 240,313 | -1.27(-1.02%) |
May 18, 2022 | 126.46 | 127.91 | 122.65 | 124.86 | 230,343 | -4.31(-3.34%) |
May 17, 2022 | 127.32 | 129.59 | 126.42 | 129.18 | 138,552 | +4.81(+3.87%) |
May 16, 2022 | 127.54 | 127.79 | 122.43 | 124.36 | 139,890 | -2.92(-2.29%) |
May 13, 2022 | 126.07 | 130.35 | 125.13 | 127.28 | 187,847 | +2.73(+2.19%) |
May 12, 2022 | 120.38 | 124.71 | 119.10 | 124.55 | 216,227 | +2.81(+2.31%) |
May 11, 2022 | 125.77 | 127.34 | 120.97 | 121.75 | 213,796 | -3.76(-2.99%) |
May 10, 2022 | 127.45 | 128.87 | 121.91 | 125.50 | 242,659 | +0.50(+0.40%) |
May 09, 2022 | 126.15 | 129.10 | 124.11 | 125.00 | 269,491 | -3.48(-2.71%) |
May 06, 2022 | 129.97 | 129.97 | 121.42 | 128.48 | 295,081 | -1.46(-1.12%) |
May 05, 2022 | 131.02 | 133.87 | 126.91 | 129.94 | 260,901 | -4.01(-2.99%) |
May 04, 2022 | 125.72 | 134.76 | 125.35 | 133.94 | 388,829 | +10.62(+8.61%) |
May 03, 2022 | 116.74 | 124.32 | 116.69 | 123.33 | 255,266 | +6.04(+5.15%) |