Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 132.58 | 136.80 | 129.43 | 135.08 | 1,201,956 | +2.68(+2.02%) |
Jul 28, 2022 | 128.01 | 132.50 | 123.13 | 132.40 | 900,033 | +3.55(+2.76%) |
Jul 27, 2022 | 125.37 | 130.05 | 122.25 | 128.85 | 1,029,757 | +8.65(+7.20%) |
Jul 26, 2022 | 122.50 | 122.66 | 118.17 | 120.20 | 1,403,690 | -5.55(-4.41%) |
Jul 25, 2022 | 129.06 | 129.60 | 123.40 | 125.75 | 1,077,332 | -3.82(-2.95%) |
Jul 22, 2022 | 137.06 | 140.29 | 127.00 | 129.57 | 1,246,191 | -8.31(-6.03%) |
Jul 21, 2022 | 137.70 | 141.75 | 135.26 | 137.88 | 1,100,666 | -0.87(-0.63%) |
Jul 20, 2022 | 127.48 | 139.93 | 127.34 | 138.75 | 1,790,007 | +12.43(+9.84%) |
Jul 19, 2022 | 127.47 | 128.49 | 121.75 | 126.32 | 1,172,415 | +1.16(+0.93%) |
Jul 18, 2022 | 124.12 | 129.16 | 123.76 | 125.16 | 977,592 | +2.94(+2.41%) |
Jul 15, 2022 | 119.38 | 123.09 | 116.55 | 122.22 | 963,325 | +5.02(+4.28%) |
Jul 14, 2022 | 121.02 | 121.02 | 113.93 | 117.20 | 1,149,679 | -5.21(-4.26%) |
Jul 13, 2022 | 118.86 | 125.76 | 115.22 | 122.41 | 1,313,583 | -0.02(-0.02%) |
Jul 12, 2022 | 127.98 | 132.28 | 120.56 | 122.43 | 1,485,560 | -3.69(-2.93%) |
Jul 11, 2022 | 128.74 | 128.74 | 121.05 | 126.12 | 1,420,433 | -3.77(-2.90%) |
Jul 08, 2022 | 128.48 | 134.23 | 125.64 | 129.89 | 1,123,423 | -1.89(-1.43%) |
Jul 07, 2022 | 122.75 | 132.25 | 122.75 | 131.78 | 1,523,654 | +8.39(+6.80%) |
Jul 06, 2022 | 126.03 | 130.52 | 122.26 | 123.39 | 1,804,793 | -3.06(-2.42%) |
Jul 05, 2022 | 112.00 | 127.71 | 111.64 | 126.45 | 2,102,409 | +12.76(+11.22%) |
Jul 01, 2022 | 111.70 | 115.41 | 109.06 | 113.69 | 1,626,605 | +3.75(+3.41%) |
Jun 30, 2022 | 112.34 | 113.15 | 104.14 | 109.94 | 1,556,792 | -4.61(-4.02%) |
Jun 29, 2022 | 115.50 | 117.79 | 111.26 | 114.55 | 1,255,417 | -0.99(-0.86%) |
Jun 28, 2022 | 125.13 | 126.89 | 113.44 | 115.54 | 1,161,207 | -9.28(-7.43%) |
Jun 27, 2022 | 129.15 | 130.42 | 122.78 | 124.82 | 1,417,137 | -5.66(-4.34%) |
Jun 24, 2022 | 126.22 | 131.74 | 124.55 | 130.48 | 3,906,642 | +5.92(+4.75%) |
Jun 23, 2022 | 114.02 | 124.95 | 111.72 | 124.56 | 2,944,255 | +11.67(+10.34%) |
Jun 22, 2022 | 109.73 | 119.80 | 109.63 | 112.89 | 1,762,486 | +0.08(+0.07%) |
Jun 21, 2022 | 111.25 | 117.54 | 111.25 | 112.81 | 1,245,179 | +3.34(+3.05%) |
Jun 17, 2022 | 104.45 | 112.45 | 104.45 | 109.47 | 2,060,412 | +4.60(+4.39%) |
Jun 16, 2022 | 111.00 | 113.23 | 103.12 | 104.87 | 1,576,345 | -8.44(-7.45%) |
Jun 15, 2022 | 108.55 | 115.94 | 107.25 | 113.31 | 1,241,657 | +7.34(+6.93%) |
Jun 14, 2022 | 105.00 | 109.12 | 103.73 | 105.97 | 1,627,849 | +0.17(+0.16%) |
Jun 13, 2022 | 108.56 | 112.26 | 102.08 | 105.80 | 2,249,211 | -12.05(-10.22%) |
Jun 10, 2022 | 124.63 | 124.71 | 114.35 | 117.85 | 1,925,636 | -10.19(-7.96%) |
Jun 09, 2022 | 131.94 | 136.29 | 127.26 | 128.04 | 1,364,308 | -6.98(-5.17%) |
Jun 08, 2022 | 134.17 | 139.82 | 132.60 | 135.02 | 1,808,459 | -1.20(-0.88%) |
Jun 07, 2022 | 126.70 | 136.37 | 125.52 | 136.22 | 1,868,879 | +7.07(+5.47%) |
Jun 06, 2022 | 130.00 | 132.47 | 124.76 | 129.15 | 2,519,395 | +1.76(+1.38%) |
Jun 03, 2022 | 123.99 | 130.51 | 121.56 | 127.39 | 2,126,209 | +0.23(+0.18%) |
Jun 02, 2022 | 116.47 | 128.95 | 116.36 | 127.16 | 2,331,923 | +11.49(+9.93%) |
Jun 01, 2022 | 119.79 | 123.47 | 113.26 | 115.67 | 1,337,266 | -2.57(-2.17%) |
May 31, 2022 | 124.84 | 128.00 | 116.08 | 118.24 | 2,851,683 | -7.06(-5.63%) |
May 27, 2022 | 117.84 | 125.39 | 117.84 | 125.30 | 2,391,523 | +9.10(+7.83%) |
May 26, 2022 | 108.33 | 117.68 | 107.79 | 116.20 | 1,559,540 | +4.46(+3.99%) |
May 25, 2022 | 104.50 | 113.31 | 103.01 | 111.74 | 1,916,915 | +7.42(+7.11%) |
May 24, 2022 | 111.22 | 111.22 | 100.08 | 104.32 | 2,508,546 | -10.34(-9.02%) |
May 23, 2022 | 115.31 | 121.78 | 110.52 | 114.66 | 2,901,380 | -3.97(-3.35%) |
May 20, 2022 | 119.36 | 121.58 | 109.83 | 118.63 | 3,846,481 | +4.21(+3.68%) |
May 19, 2022 | 103.33 | 121.50 | 101.78 | 114.42 | 4,896,007 | +12.79(+12.58%) |
May 18, 2022 | 106.69 | 111.08 | 100.44 | 101.63 | 2,070,273 | -6.74(-6.22%) |
May 17, 2022 | 113.86 | 117.14 | 105.19 | 108.37 | 4,027,048 | -1.03(-0.94%) |
May 16, 2022 | 116.25 | 120.35 | 108.20 | 109.40 | 1,997,816 | -9.14(-7.71%) |
May 13, 2022 | 104.66 | 120.09 | 104.50 | 118.54 | 4,909,674 | +18.55(+18.55%) |
May 12, 2022 | 95.09 | 104.82 | 89.87 | 99.99 | 4,009,114 | +2.54(+2.61%) |
May 11, 2022 | 105.96 | 113.10 | 96.29 | 97.45 | 3,602,408 | -9.79(-9.13%) |
May 10, 2022 | 111.25 | 117.48 | 97.59 | 107.24 | 5,053,629 | -0.67(-0.62%) |
May 09, 2022 | 118.73 | 118.73 | 105.71 | 107.91 | 6,327,201 | -13.09(-10.82%) |
May 06, 2022 | 125.16 | 134.99 | 109.09 | 121.00 | 9,613,658 | -31.24(-20.52%) |
May 05, 2022 | 170.23 | 173.76 | 145.72 | 152.24 | 6,308,137 | -23.21(-13.23%) |
May 04, 2022 | 170.05 | 176.62 | 150.97 | 175.45 | 4,353,947 | +7.27(+4.32%) |
May 03, 2022 | 173.78 | 176.76 | 162.27 | 168.18 | 2,519,792 | -7.57(-4.31%) |