Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 114.34 | 118.65 | 111.14 | 112.83 | 1,610,085 | -2.18(-1.90%) |
Jul 28, 2022 | 114.34 | 115.91 | 113.00 | 115.00 | 1,516,560 | +1.58(+1.40%) |
Jul 27, 2022 | 110.64 | 113.70 | 109.61 | 113.42 | 1,102,846 | +3.42(+3.11%) |
Jul 26, 2022 | 109.59 | 111.39 | 108.73 | 110.00 | 1,440,543 | -0.56(-0.50%) |
Jul 25, 2022 | 109.70 | 111.22 | 108.50 | 110.56 | 811,230 | +1.74(+1.60%) |
Jul 22, 2022 | 110.39 | 111.22 | 108.12 | 108.82 | 704,284 | -1.12(-1.02%) |
Jul 21, 2022 | 109.77 | 110.12 | 107.55 | 109.94 | 772,309 | -0.26(-0.23%) |
Jul 20, 2022 | 110.04 | 110.94 | 108.94 | 110.20 | 776,729 | -0.17(-0.16%) |
Jul 19, 2022 | 106.54 | 110.80 | 105.99 | 110.37 | 2,073,312 | +5.74(+5.48%) |
Jul 18, 2022 | 105.68 | 106.57 | 104.03 | 104.64 | 1,637,928 | +0.85(+0.82%) |
Jul 15, 2022 | 104.50 | 105.00 | 102.58 | 103.79 | 969,320 | +1.92(+1.88%) |
Jul 14, 2022 | 101.09 | 101.94 | 99.97 | 101.87 | 1,198,318 | -1.41(-1.37%) |
Jul 13, 2022 | 103.93 | 104.33 | 101.47 | 103.28 | 1,527,014 | -3.29(-3.09%) |
Jul 12, 2022 | 106.47 | 108.38 | 105.84 | 106.58 | 2,288,606 | +0.46(+0.43%) |
Jul 11, 2022 | 106.68 | 107.83 | 104.73 | 106.12 | 1,171,327 | -1.73(-1.60%) |
Jul 08, 2022 | 110.32 | 110.32 | 106.64 | 107.84 | 1,353,693 | -1.93(-1.76%) |
Jul 07, 2022 | 110.85 | 111.67 | 108.42 | 109.77 | 1,132,435 | +1.50(+1.38%) |
Jul 06, 2022 | 108.03 | 109.94 | 105.73 | 108.27 | 1,463,661 | +0.38(+0.35%) |
Jul 05, 2022 | 107.51 | 109.67 | 105.04 | 107.89 | 1,758,205 | -2.56(-2.32%) |
Jul 01, 2022 | 111.45 | 113.38 | 108.03 | 110.45 | 1,323,696 | -1.80(-1.61%) |
Jun 30, 2022 | 112.34 | 113.55 | 110.08 | 112.25 | 1,220,114 | -2.02(-1.77%) |
Jun 29, 2022 | 116.77 | 117.11 | 111.83 | 114.28 | 1,582,400 | -3.13(-2.67%) |
Jun 28, 2022 | 119.46 | 120.90 | 116.67 | 117.41 | 1,160,726 | -1.62(-1.36%) |
Jun 27, 2022 | 121.08 | 121.76 | 117.61 | 119.03 | 1,121,688 | -2.73(-2.24%) |
Jun 24, 2022 | 116.27 | 121.77 | 115.82 | 121.76 | 2,061,928 | +6.92(+6.03%) |
Jun 23, 2022 | 115.17 | 115.66 | 112.75 | 114.84 | 1,133,512 | -0.38(-0.33%) |
Jun 22, 2022 | 114.51 | 116.39 | 113.08 | 115.22 | 1,455,312 | -3.23(-2.72%) |
Jun 21, 2022 | 119.24 | 120.78 | 117.69 | 118.45 | 1,573,145 | +1.53(+1.31%) |
Jun 17, 2022 | 117.20 | 119.61 | 113.82 | 116.92 | 3,178,276 | -0.66(-0.56%) |
Jun 16, 2022 | 122.63 | 123.04 | 116.05 | 117.58 | 1,718,042 | -10.68(-8.33%) |
Jun 15, 2022 | 131.26 | 131.49 | 125.60 | 128.26 | 1,510,057 | -1.75(-1.34%) |
Jun 14, 2022 | 131.32 | 132.59 | 128.95 | 130.01 | 752,495 | -1.45(-1.10%) |
Jun 13, 2022 | 135.88 | 136.84 | 130.82 | 131.46 | 1,018,585 | -7.63(-5.48%) |
Jun 10, 2022 | 144.35 | 144.50 | 139.06 | 139.09 | 784,424 | -9.11(-6.15%) |
Jun 09, 2022 | 149.75 | 150.74 | 148.08 | 148.20 | 416,187 | -3.03(-2.00%) |
Jun 08, 2022 | 152.15 | 153.09 | 150.04 | 151.22 | 523,021 | -2.73(-1.77%) |
Jun 07, 2022 | 150.08 | 154.02 | 149.40 | 153.96 | 624,155 | +1.94(+1.27%) |
Jun 06, 2022 | 150.41 | 153.59 | 150.18 | 152.02 | 558,205 | +2.33(+1.56%) |
Jun 03, 2022 | 150.00 | 151.16 | 149.13 | 149.69 | 365,064 | -1.51(-1.00%) |
Jun 02, 2022 | 149.23 | 151.32 | 148.43 | 151.20 | 420,064 | +3.05(+2.06%) |
Jun 01, 2022 | 149.74 | 150.99 | 145.84 | 148.15 | 696,287 | -1.24(-0.83%) |
May 31, 2022 | 150.51 | 151.77 | 149.20 | 149.39 | 1,889,164 | -2.57(-1.69%) |
May 27, 2022 | 150.19 | 151.97 | 149.81 | 151.96 | 637,335 | +3.30(+2.22%) |
May 26, 2022 | 145.65 | 149.53 | 145.65 | 148.66 | 586,500 | +4.08(+2.83%) |
May 25, 2022 | 142.33 | 145.04 | 142.31 | 144.57 | 613,993 | +1.91(+1.34%) |
May 24, 2022 | 144.12 | 144.15 | 139.75 | 142.66 | 658,818 | -2.21(-1.53%) |
May 23, 2022 | 145.80 | 147.03 | 143.63 | 144.88 | 693,950 | +1.01(+0.70%) |
May 20, 2022 | 145.08 | 146.86 | 141.34 | 143.87 | 1,050,068 | +0.68(+0.47%) |
May 19, 2022 | 143.00 | 145.57 | 141.77 | 143.19 | 979,206 | -1.23(-0.85%) |
May 18, 2022 | 146.35 | 149.41 | 143.89 | 144.42 | 1,091,759 | -4.01(-2.70%) |
May 17, 2022 | 145.70 | 149.69 | 144.35 | 148.43 | 1,850,048 | +10.34(+7.49%) |
May 16, 2022 | 135.38 | 139.82 | 132.50 | 138.09 | 1,384,889 | +2.06(+1.52%) |
May 13, 2022 | 133.75 | 137.05 | 133.74 | 136.03 | 1,076,830 | +3.34(+2.52%) |
May 12, 2022 | 134.16 | 134.16 | 129.47 | 132.69 | 987,008 | -2.40(-1.77%) |
May 11, 2022 | 135.27 | 138.69 | 134.62 | 135.09 | 1,039,094 | +0.64(+0.48%) |
May 10, 2022 | 137.91 | 139.51 | 133.75 | 134.45 | 1,773,616 | -1.97(-1.44%) |
May 09, 2022 | 139.38 | 141.63 | 136.21 | 136.41 | 1,806,772 | -5.79(-4.07%) |
May 06, 2022 | 144.20 | 144.35 | 140.35 | 142.21 | 1,297,816 | -2.44(-1.69%) |
May 05, 2022 | 148.04 | 148.63 | 142.39 | 144.65 | 795,684 | -4.32(-2.90%) |
May 04, 2022 | 144.55 | 149.34 | 143.28 | 148.97 | 975,356 | +5.48(+3.82%) |
May 03, 2022 | 140.01 | 143.81 | 139.40 | 143.49 | 923,798 | +4.19(+3.01%) |