Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 134.71 | 139.91 | 133.86 | 139.33 | 305,125 | +4.48(+3.32%) |
Jul 28, 2022 | 128.12 | 135.63 | 127.52 | 134.85 | 307,307 | +7.52(+5.91%) |
Jul 27, 2022 | 125.88 | 128.26 | 124.22 | 127.33 | 218,015 | +3.36(+2.71%) |
Jul 26, 2022 | 123.94 | 125.17 | 122.55 | 123.97 | 204,274 | -0.95(-0.76%) |
Jul 25, 2022 | 126.19 | 126.25 | 123.55 | 124.92 | 188,361 | -1.74(-1.37%) |
Jul 22, 2022 | 126.56 | 128.94 | 124.72 | 126.66 | 170,172 | +0.96(+0.76%) |
Jul 21, 2022 | 127.14 | 127.16 | 123.53 | 125.70 | 329,406 | -1.67(-1.31%) |
Jul 20, 2022 | 126.54 | 127.70 | 124.49 | 127.37 | 218,659 | +1.80(+1.43%) |
Jul 19, 2022 | 123.29 | 125.72 | 121.42 | 125.57 | 215,553 | +4.85(+4.02%) |
Jul 18, 2022 | 124.07 | 125.12 | 120.44 | 120.72 | 241,252 | -2.16(-1.76%) |
Jul 15, 2022 | 122.11 | 123.72 | 120.22 | 122.88 | 206,186 | +3.34(+2.79%) |
Jul 14, 2022 | 116.50 | 119.93 | 115.87 | 119.54 | 234,647 | -0.85(-0.71%) |
Jul 13, 2022 | 119.40 | 121.39 | 116.60 | 120.39 | 192,472 | -2.11(-1.72%) |
Jul 12, 2022 | 122.59 | 125.95 | 121.51 | 122.50 | 228,740 | -0.56(-0.46%) |
Jul 11, 2022 | 123.64 | 124.35 | 122.35 | 123.06 | 155,134 | -1.16(-0.93%) |
Jul 08, 2022 | 123.39 | 125.12 | 122.03 | 124.22 | 141,332 | -1.01(-0.81%) |
Jul 07, 2022 | 123.47 | 125.50 | 121.78 | 125.23 | 200,598 | +3.41(+2.80%) |
Jul 06, 2022 | 122.89 | 123.95 | 120.02 | 121.82 | 190,206 | -0.89(-0.73%) |
Jul 05, 2022 | 117.52 | 123.22 | 116.28 | 122.71 | 337,427 | +2.52(+2.10%) |
Jul 01, 2022 | 119.05 | 122.84 | 117.22 | 120.19 | 279,024 | +1.32(+1.11%) |
Jun 30, 2022 | 116.32 | 119.34 | 114.50 | 118.87 | 283,991 | +1.67(+1.42%) |
Jun 29, 2022 | 117.78 | 117.84 | 114.95 | 117.20 | 304,427 | -1.15(-0.97%) |
Jun 28, 2022 | 123.40 | 124.00 | 118.06 | 118.35 | 214,225 | -4.48(-3.65%) |
Jun 27, 2022 | 126.20 | 127.42 | 122.43 | 122.83 | 395,004 | -3.31(-2.62%) |
Jun 24, 2022 | 119.97 | 126.63 | 119.97 | 126.14 | 594,821 | +7.23(+6.08%) |
Jun 23, 2022 | 112.94 | 119.12 | 112.50 | 118.91 | 262,090 | +6.34(+5.63%) |
Jun 22, 2022 | 110.03 | 113.17 | 109.53 | 112.57 | 257,998 | +0.33(+0.29%) |
Jun 21, 2022 | 113.26 | 115.45 | 111.15 | 112.24 | 428,540 | -0.10(-0.09%) |
Jun 17, 2022 | 110.07 | 114.02 | 110.07 | 112.34 | 421,341 | +2.82(+2.57%) |
Jun 16, 2022 | 113.97 | 114.21 | 108.77 | 109.52 | 253,431 | -8.19(-6.96%) |
Jun 15, 2022 | 119.53 | 120.59 | 115.39 | 117.71 | 216,162 | +0.31(+0.26%) |
Jun 14, 2022 | 117.81 | 118.83 | 114.76 | 117.40 | 273,707 | -1.01(-0.85%) |
Jun 13, 2022 | 120.09 | 122.17 | 117.19 | 118.41 | 244,853 | -5.82(-4.68%) |
Jun 10, 2022 | 128.42 | 128.72 | 123.90 | 124.23 | 245,391 | -6.79(-5.18%) |
Jun 09, 2022 | 131.68 | 134.65 | 130.49 | 131.02 | 152,473 | -1.14(-0.86%) |
Jun 08, 2022 | 134.75 | 135.17 | 131.27 | 132.16 | 227,067 | -3.88(-2.85%) |
Jun 07, 2022 | 132.49 | 136.55 | 132.21 | 136.04 | 141,933 | +1.06(+0.79%) |
Jun 06, 2022 | 135.73 | 135.89 | 133.24 | 134.98 | 194,374 | +1.62(+1.21%) |
Jun 03, 2022 | 134.11 | 136.04 | 132.73 | 133.36 | 152,939 | -2.70(-1.98%) |
Jun 02, 2022 | 132.76 | 136.34 | 132.76 | 136.06 | 165,090 | +4.47(+3.40%) |
Jun 01, 2022 | 134.64 | 136.17 | 128.58 | 131.59 | 192,464 | -2.68(-2.00%) |
May 31, 2022 | 136.33 | 136.49 | 132.29 | 134.27 | 600,150 | -3.18(-2.31%) |
May 27, 2022 | 131.85 | 137.54 | 131.04 | 137.45 | 332,376 | +7.86(+6.07%) |
May 26, 2022 | 127.00 | 131.41 | 127.00 | 129.59 | 276,658 | +2.68(+2.11%) |
May 25, 2022 | 118.50 | 127.35 | 118.15 | 126.91 | 531,147 | +7.13(+5.95%) |
May 24, 2022 | 125.00 | 125.00 | 117.66 | 119.78 | 354,064 | -5.89(-4.69%) |
May 23, 2022 | 126.25 | 126.72 | 122.08 | 125.67 | 221,593 | +0.04(+0.03%) |
May 20, 2022 | 127.55 | 127.55 | 121.02 | 125.63 | 296,389 | +0.23(+0.18%) |
May 19, 2022 | 123.06 | 127.94 | 123.06 | 125.40 | 233,092 | +1.79(+1.45%) |
May 18, 2022 | 127.48 | 129.66 | 122.74 | 123.61 | 287,999 | -6.64(-5.10%) |
May 17, 2022 | 133.76 | 135.63 | 128.61 | 130.25 | 264,938 | -0.09(-0.07%) |
May 16, 2022 | 131.62 | 133.30 | 128.51 | 130.34 | 340,818 | -2.62(-1.97%) |
May 13, 2022 | 128.15 | 134.81 | 128.15 | 132.96 | 474,620 | +7.18(+5.71%) |
May 12, 2022 | 118.16 | 127.26 | 117.82 | 125.78 | 575,404 | +5.95(+4.97%) |
May 11, 2022 | 126.02 | 129.90 | 119.65 | 119.83 | 457,917 | -7.20(-5.67%) |
May 10, 2022 | 127.80 | 128.47 | 121.93 | 127.03 | 565,182 | +1.99(+1.59%) |
May 09, 2022 | 129.61 | 133.92 | 124.56 | 125.04 | 806,038 | -7.63(-5.75%) |
May 06, 2022 | 130.90 | 134.41 | 125.11 | 132.67 | 899,148 | +0.26(+0.20%) |
May 05, 2022 | 141.65 | 143.40 | 129.20 | 132.41 | 533,847 | -13.06(-8.98%) |
May 04, 2022 | 143.56 | 146.00 | 132.97 | 145.47 | 756,610 | +1.93(+1.34%) |
May 03, 2022 | 142.30 | 145.00 | 139.92 | 143.54 | 618,209 | +0.85(+0.60%) |