Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 139.45 | 141.69 | 137.66 | 140.67 | 284,671 | +1.61(+1.16%) |
Jul 28, 2022 | 135.21 | 140.09 | 133.80 | 139.06 | 599,277 | +1.62(+1.18%) |
Jul 27, 2022 | 121.77 | 139.26 | 121.29 | 137.44 | 993,029 | +20.82(+17.85%) |
Jul 26, 2022 | 119.19 | 119.19 | 115.36 | 116.62 | 471,749 | -2.34(-1.97%) |
Jul 25, 2022 | 118.48 | 119.66 | 117.43 | 118.96 | 292,087 | +0.23(+0.19%) |
Jul 22, 2022 | 120.31 | 121.91 | 117.96 | 118.73 | 239,633 | -1.99(-1.65%) |
Jul 21, 2022 | 118.97 | 120.84 | 118.43 | 120.72 | 247,624 | +1.78(+1.50%) |
Jul 20, 2022 | 115.81 | 119.88 | 114.92 | 118.94 | 303,667 | +4.19(+3.65%) |
Jul 19, 2022 | 114.88 | 115.67 | 113.43 | 114.75 | 524,472 | +1.85(+1.64%) |
Jul 18, 2022 | 113.06 | 114.52 | 112.43 | 112.90 | 269,389 | +0.61(+0.54%) |
Jul 15, 2022 | 110.97 | 112.75 | 109.76 | 112.29 | 220,355 | +3.34(+3.07%) |
Jul 14, 2022 | 110.81 | 112.28 | 106.02 | 108.95 | 576,187 | -2.97(-2.65%) |
Jul 13, 2022 | 113.76 | 114.12 | 110.90 | 111.92 | 470,727 | -3.58(-3.10%) |
Jul 12, 2022 | 122.40 | 123.34 | 115.41 | 115.50 | 509,687 | -6.55(-5.37%) |
Jul 11, 2022 | 122.26 | 123.03 | 120.56 | 122.05 | 131,537 | -1.64(-1.33%) |
Jul 08, 2022 | 122.81 | 124.72 | 122.29 | 123.69 | 162,244 | -0.52(-0.42%) |
Jul 07, 2022 | 121.50 | 125.04 | 121.50 | 124.21 | 178,036 | +2.65(+2.18%) |
Jul 06, 2022 | 121.55 | 123.03 | 120.61 | 121.56 | 306,959 | +0.90(+0.75%) |
Jul 05, 2022 | 115.75 | 121.19 | 115.39 | 120.66 | 294,688 | +3.43(+2.93%) |
Jul 01, 2022 | 115.05 | 117.23 | 112.59 | 117.23 | 258,064 | +2.63(+2.29%) |
Jun 30, 2022 | 115.26 | 115.71 | 111.74 | 114.60 | 374,909 | -2.44(-2.08%) |
Jun 29, 2022 | 116.31 | 117.11 | 114.83 | 117.04 | 208,608 | +1.27(+1.10%) |
Jun 28, 2022 | 118.88 | 120.00 | 115.54 | 115.77 | 187,545 | -2.96(-2.49%) |
Jun 27, 2022 | 120.11 | 120.14 | 118.04 | 118.73 | 187,654 | -1.59(-1.32%) |
Jun 24, 2022 | 116.82 | 120.69 | 116.82 | 120.32 | 411,248 | +5.05(+4.38%) |
Jun 23, 2022 | 112.37 | 115.85 | 111.09 | 115.27 | 215,655 | +4.45(+4.02%) |
Jun 22, 2022 | 110.03 | 112.66 | 109.95 | 110.82 | 262,640 | -0.53(-0.48%) |
Jun 21, 2022 | 112.42 | 114.14 | 111.14 | 111.35 | 239,253 | +0.08(+0.07%) |
Jun 17, 2022 | 111.05 | 112.85 | 109.62 | 111.27 | 661,428 | +2.55(+2.35%) |
Jun 16, 2022 | 110.99 | 111.72 | 107.82 | 108.72 | 422,169 | -4.90(-4.31%) |
Jun 15, 2022 | 112.62 | 114.82 | 111.45 | 113.62 | 469,727 | +3.00(+2.71%) |
Jun 14, 2022 | 111.81 | 112.35 | 108.94 | 110.62 | 428,077 | -0.26(-0.23%) |
Jun 13, 2022 | 114.40 | 116.09 | 110.34 | 110.88 | 459,407 | -7.62(-6.43%) |
Jun 10, 2022 | 120.85 | 120.85 | 117.62 | 118.50 | 253,067 | -4.97(-4.03%) |
Jun 09, 2022 | 125.34 | 127.16 | 123.37 | 123.47 | 170,035 | -3.34(-2.63%) |
Jun 08, 2022 | 128.67 | 129.76 | 126.73 | 126.81 | 227,764 | -1.79(-1.39%) |
Jun 07, 2022 | 123.65 | 129.26 | 122.66 | 128.60 | 219,631 | +3.29(+2.63%) |
Jun 06, 2022 | 127.77 | 127.77 | 124.79 | 125.31 | 250,738 | -0.21(-0.17%) |
Jun 03, 2022 | 127.02 | 128.94 | 124.48 | 125.52 | 295,964 | -3.10(-2.41%) |
Jun 02, 2022 | 121.25 | 129.72 | 115.88 | 128.62 | 316,892 | +6.92(+5.69%) |
Jun 01, 2022 | 121.95 | 124.69 | 119.51 | 121.70 | 242,244 | +0.77(+0.64%) |
May 31, 2022 | 122.00 | 122.30 | 119.78 | 120.93 | 355,168 | -1.65(-1.35%) |
May 27, 2022 | 120.97 | 123.27 | 120.90 | 122.58 | 321,051 | +3.47(+2.91%) |
May 26, 2022 | 116.09 | 119.66 | 115.18 | 119.11 | 172,732 | +2.92(+2.51%) |
May 25, 2022 | 113.01 | 117.36 | 113.01 | 116.19 | 208,516 | +1.82(+1.59%) |
May 24, 2022 | 116.16 | 117.09 | 113.48 | 114.37 | 178,530 | -3.68(-3.12%) |
May 23, 2022 | 118.67 | 118.83 | 115.60 | 118.05 | 287,132 | +0.39(+0.33%) |
May 20, 2022 | 118.70 | 119.90 | 114.64 | 117.66 | 242,834 | +0.85(+0.73%) |
May 19, 2022 | 112.49 | 118.47 | 111.92 | 116.81 | 421,955 | +4.15(+3.68%) |
May 18, 2022 | 118.70 | 120.59 | 111.58 | 112.66 | 481,913 | -8.12(-6.72%) |
May 17, 2022 | 120.44 | 121.88 | 117.17 | 120.78 | 279,530 | +2.84(+2.41%) |
May 16, 2022 | 120.39 | 122.19 | 117.55 | 117.94 | 259,599 | -3.84(-3.15%) |
May 13, 2022 | 117.44 | 123.34 | 116.06 | 121.78 | 381,737 | +6.33(+5.48%) |
May 12, 2022 | 112.35 | 116.81 | 112.15 | 115.45 | 450,269 | +1.98(+1.74%) |
May 11, 2022 | 116.73 | 119.63 | 112.95 | 113.47 | 400,881 | -4.36(-3.70%) |
May 10, 2022 | 120.42 | 121.02 | 114.71 | 117.83 | 368,905 | -0.19(-0.16%) |
May 09, 2022 | 121.35 | 122.64 | 117.51 | 118.02 | 323,010 | -5.82(-4.70%) |
May 06, 2022 | 124.71 | 126.25 | 120.79 | 123.84 | 536,978 | -2.16(-1.71%) |
May 05, 2022 | 130.16 | 131.76 | 123.92 | 126.00 | 449,793 | -6.43(-4.86%) |
May 04, 2022 | 128.53 | 132.97 | 125.08 | 132.43 | 363,050 | +3.95(+3.07%) |
May 03, 2022 | 130.27 | 131.67 | 127.25 | 128.48 | 334,708 | -2.87(-2.19%) |