Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 122.85 | 127.38 | 122.82 | 126.25 | 581,960 | +4.94(+4.07%) |
Jul 28, 2022 | 118.04 | 121.38 | 116.42 | 121.31 | 479,436 | +4.70(+4.03%) |
Jul 27, 2022 | 114.17 | 116.88 | 112.77 | 116.61 | 298,012 | +3.99(+3.54%) |
Jul 26, 2022 | 112.68 | 114.62 | 111.49 | 112.62 | 359,955 | -0.07(-0.06%) |
Jul 25, 2022 | 111.78 | 112.83 | 109.78 | 112.69 | 293,572 | +1.45(+1.30%) |
Jul 22, 2022 | 112.97 | 113.39 | 110.80 | 111.24 | 445,352 | -1.11(-0.98%) |
Jul 21, 2022 | 111.32 | 112.56 | 109.18 | 112.34 | 451,878 | +0.48(+0.43%) |
Jul 20, 2022 | 108.34 | 111.87 | 107.16 | 111.86 | 596,211 | +3.45(+3.18%) |
Jul 19, 2022 | 104.41 | 108.43 | 104.41 | 108.41 | 618,437 | +6.03(+5.89%) |
Jul 18, 2022 | 104.98 | 106.17 | 101.57 | 102.38 | 377,082 | -0.56(-0.55%) |
Jul 15, 2022 | 102.64 | 103.14 | 100.60 | 102.94 | 308,683 | +2.27(+2.26%) |
Jul 14, 2022 | 99.90 | 101.11 | 97.77 | 100.67 | 367,903 | -2.20(-2.14%) |
Jul 13, 2022 | 101.77 | 103.42 | 100.17 | 102.87 | 638,524 | -1.58(-1.51%) |
Jul 12, 2022 | 104.68 | 108.29 | 103.90 | 104.45 | 600,457 | -0.23(-0.22%) |
Jul 11, 2022 | 104.03 | 105.42 | 102.91 | 104.68 | 408,042 | -0.96(-0.91%) |
Jul 08, 2022 | 106.55 | 106.66 | 103.95 | 105.64 | 323,256 | -0.29(-0.27%) |
Jul 07, 2022 | 102.80 | 106.83 | 102.45 | 105.92 | 718,957 | +5.89(+5.88%) |
Jul 06, 2022 | 101.25 | 103.70 | 98.95 | 100.04 | 1,017,824 | -1.92(-1.88%) |
Jul 05, 2022 | 101.89 | 102.15 | 99.09 | 101.95 | 728,484 | -2.56(-2.45%) |
Jul 01, 2022 | 105.25 | 107.83 | 102.04 | 104.51 | 788,054 | -1.26(-1.19%) |
Jun 30, 2022 | 103.44 | 108.40 | 102.12 | 105.77 | 840,194 | -0.33(-0.32%) |
Jun 29, 2022 | 108.53 | 110.29 | 104.19 | 106.10 | 437,704 | -2.83(-2.59%) |
Jun 28, 2022 | 112.29 | 114.20 | 108.61 | 108.93 | 453,416 | -1.73(-1.56%) |
Jun 27, 2022 | 112.94 | 113.31 | 109.29 | 110.65 | 722,452 | -1.51(-1.35%) |
Jun 24, 2022 | 104.10 | 112.17 | 103.17 | 112.17 | 6,361,437 | +9.81(+9.58%) |
Jun 23, 2022 | 102.36 | 103.76 | 99.36 | 102.36 | 805,289 | -0.79(-0.77%) |
Jun 22, 2022 | 102.91 | 105.23 | 99.67 | 103.15 | 1,036,349 | -2.95(-2.78%) |
Jun 21, 2022 | 107.35 | 109.16 | 105.00 | 106.10 | 954,434 | +0.82(+0.78%) |
Jun 17, 2022 | 109.13 | 109.26 | 103.95 | 105.28 | 976,040 | -3.19(-2.94%) |
Jun 16, 2022 | 115.47 | 116.43 | 106.35 | 108.47 | 875,800 | -10.70(-8.98%) |
Jun 15, 2022 | 120.53 | 122.48 | 117.04 | 119.18 | 559,479 | +0.46(+0.39%) |
Jun 14, 2022 | 118.68 | 120.31 | 117.31 | 118.71 | 476,274 | -0.04(-0.03%) |
Jun 13, 2022 | 121.79 | 122.67 | 118.16 | 118.75 | 613,219 | -6.83(-5.44%) |
Jun 10, 2022 | 128.38 | 130.45 | 125.37 | 125.59 | 351,729 | -6.43(-4.87%) |
Jun 09, 2022 | 134.01 | 134.32 | 131.96 | 132.01 | 359,581 | -2.83(-2.10%) |
Jun 08, 2022 | 141.04 | 141.04 | 134.25 | 134.85 | 656,956 | -7.24(-5.09%) |
Jun 07, 2022 | 131.84 | 142.49 | 131.07 | 142.09 | 775,458 | +8.04(+6.00%) |
Jun 06, 2022 | 137.30 | 137.98 | 132.96 | 134.05 | 575,678 | -2.84(-2.08%) |
Jun 03, 2022 | 134.31 | 137.19 | 132.05 | 136.89 | 498,952 | +2.13(+1.58%) |
Jun 02, 2022 | 131.53 | 134.93 | 131.35 | 134.76 | 473,678 | +4.12(+3.15%) |
Jun 01, 2022 | 127.63 | 133.27 | 125.47 | 130.64 | 805,768 | +6.63(+5.34%) |
May 31, 2022 | 123.66 | 125.89 | 121.40 | 124.02 | 410,846 | -1.20(-0.96%) |
May 27, 2022 | 121.75 | 125.47 | 121.73 | 125.22 | 335,527 | +4.70(+3.90%) |
May 26, 2022 | 114.64 | 121.07 | 114.64 | 120.52 | 389,030 | +6.51(+5.71%) |
May 25, 2022 | 111.26 | 116.53 | 111.26 | 114.01 | 341,472 | +1.66(+1.48%) |
May 24, 2022 | 115.39 | 115.39 | 110.86 | 112.35 | 536,664 | -4.81(-4.11%) |
May 23, 2022 | 117.79 | 119.89 | 116.32 | 117.16 | 457,184 | +1.33(+1.15%) |
May 20, 2022 | 120.88 | 121.42 | 113.50 | 115.83 | 503,043 | -3.35(-2.81%) |
May 19, 2022 | 117.52 | 121.70 | 116.44 | 119.18 | 397,153 | -0.44(-0.37%) |
May 18, 2022 | 123.04 | 125.48 | 118.30 | 119.62 | 366,005 | -5.12(-4.10%) |
May 17, 2022 | 123.97 | 127.40 | 122.61 | 124.74 | 472,706 | +4.23(+3.51%) |
May 16, 2022 | 122.96 | 123.89 | 118.24 | 120.51 | 493,833 | -2.61(-2.12%) |
May 13, 2022 | 120.54 | 124.81 | 120.44 | 123.12 | 495,700 | +4.54(+3.83%) |
May 12, 2022 | 117.56 | 120.12 | 115.95 | 118.57 | 869,961 | -0.45(-0.38%) |
May 11, 2022 | 127.09 | 127.79 | 118.76 | 119.03 | 931,322 | -7.63(-6.03%) |
May 10, 2022 | 129.29 | 131.68 | 123.21 | 126.66 | 695,661 | -2.55(-1.97%) |
May 09, 2022 | 135.37 | 138.41 | 128.05 | 129.21 | 789,065 | -9.29(-6.71%) |
May 06, 2022 | 140.73 | 141.28 | 135.26 | 138.50 | 737,996 | +0.11(+0.08%) |
May 05, 2022 | 135.73 | 142.63 | 133.85 | 138.39 | 1,456,080 | +7.49(+5.72%) |
May 04, 2022 | 125.32 | 130.95 | 124.12 | 130.91 | 473,410 | +5.66(+4.52%) |
May 03, 2022 | 120.00 | 125.57 | 119.94 | 125.25 | 408,811 | +4.16(+3.43%) |