Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 143.10 | 148.70 | 140.40 | 145.60 | 1,822,256 | -0.20(-0.14%) |
Jul 28, 2022 | 146.30 | 152.90 | 142.00 | 145.80 | 2,458,446 | +1.00(+0.69%) |
Jul 27, 2022 | 142.30 | 145.37 | 138.15 | 144.80 | 2,315,587 | +4.50(+3.21%) |
Jul 26, 2022 | 146.60 | 147.30 | 139.40 | 140.30 | 2,125,728 | -8.80(-5.90%) |
Jul 25, 2022 | 155.50 | 155.71 | 147.95 | 149.10 | 2,058,821 | -5.90(-3.81%) |
Jul 22, 2022 | 167.00 | 168.82 | 152.80 | 155.00 | 3,147,022 | -15.00(-8.82%) |
Jul 21, 2022 | 179.00 | 183.70 | 169.50 | 170.00 | 3,927,783 | -5.20(-2.97%) |
Jul 20, 2022 | 165.20 | 177.28 | 163.30 | 175.20 | 4,753,657 | +11.60(+7.09%) |
Jul 19, 2022 | 174.10 | 178.20 | 162.50 | 163.60 | 5,046,409 | -1.80(-1.09%) |
Jul 18, 2022 | 156.00 | 169.60 | 155.30 | 165.40 | 5,397,035 | +11.70(+7.61%) |
Jul 15, 2022 | 152.70 | 153.90 | 147.10 | 153.70 | 2,629,439 | +3.10(+2.06%) |
Jul 14, 2022 | 149.50 | 156.77 | 147.30 | 150.60 | 3,526,443 | -0.80(-0.53%) |
Jul 13, 2022 | 150.50 | 159.30 | 149.00 | 151.40 | 3,655,656 | -4.60(-2.95%) |
Jul 12, 2022 | 149.50 | 161.40 | 148.10 | 156.00 | 5,277,917 | +6.50(+4.35%) |
Jul 11, 2022 | 144.90 | 149.90 | 140.70 | 149.50 | 3,247,218 | +2.90(+1.98%) |
Jul 08, 2022 | 138.90 | 153.20 | 138.40 | 146.60 | 4,892,094 | +1.80(+1.24%) |
Jul 07, 2022 | 125.40 | 146.85 | 124.10 | 144.80 | 6,268,380 | +19.10(+15.19%) |
Jul 06, 2022 | 126.80 | 130.40 | 121.60 | 125.70 | 2,570,408 | -2.10(-1.64%) |
Jul 05, 2022 | 135.50 | 135.80 | 125.60 | 127.80 | 3,030,380 | -7.50(-5.54%) |
Jul 01, 2022 | 134.80 | 143.10 | 132.60 | 135.30 | 3,098,672 | -0.20(-0.15%) |
Jun 30, 2022 | 134.00 | 138.50 | 129.10 | 135.50 | 2,531,290 | -1.00(-0.73%) |
Jun 29, 2022 | 130.70 | 138.90 | 128.00 | 136.50 | 2,765,588 | +2.70(+2.02%) |
Jun 28, 2022 | 140.00 | 143.00 | 133.10 | 133.80 | 3,970,154 | -7.50(-5.31%) |
Jun 27, 2022 | 125.80 | 147.50 | 123.05 | 141.30 | 7,752,211 | +16.60(+13.31%) |
Jun 24, 2022 | 121.70 | 125.70 | 119.30 | 124.70 | 8,075,910 | +4.20(+3.49%) |
Jun 23, 2022 | 127.90 | 128.10 | 114.40 | 120.50 | 3,603,080 | -5.50(-4.37%) |
Jun 22, 2022 | 125.00 | 132.20 | 123.70 | 126.00 | 2,670,919 | +1.00(+0.80%) |
Jun 21, 2022 | 127.50 | 129.30 | 122.20 | 125.00 | 3,032,915 | -0.30(-0.24%) |
Jun 17, 2022 | 118.60 | 127.10 | 118.60 | 125.30 | 3,304,275 | +7.40(+6.28%) |
Jun 16, 2022 | 122.20 | 125.00 | 114.30 | 117.90 | 2,645,184 | -9.80(-7.67%) |
Jun 15, 2022 | 115.50 | 129.70 | 115.40 | 127.70 | 3,715,829 | +8.50(+7.13%) |
Jun 14, 2022 | 115.20 | 120.50 | 111.10 | 119.20 | 2,566,875 | +4.40(+3.83%) |
Jun 13, 2022 | 119.10 | 122.00 | 110.90 | 114.80 | 2,785,388 | -9.50(-7.64%) |
Jun 10, 2022 | 126.30 | 127.30 | 120.70 | 124.30 | 2,663,254 | -3.50(-2.74%) |
Jun 09, 2022 | 133.70 | 135.30 | 125.65 | 127.80 | 3,229,297 | -7.40(-5.47%) |
Jun 08, 2022 | 128.00 | 142.50 | 127.10 | 135.20 | 5,166,341 | +4.50(+3.44%) |
Jun 07, 2022 | 120.20 | 132.50 | 118.10 | 130.70 | 4,031,035 | +11.20(+9.37%) |
Jun 06, 2022 | 124.20 | 125.80 | 117.70 | 119.50 | 3,447,140 | -5.00(-4.02%) |
Jun 03, 2022 | 127.80 | 130.60 | 121.80 | 124.50 | 3,922,638 | -8.50(-6.39%) |
Jun 02, 2022 | 126.90 | 135.40 | 123.00 | 133.00 | 4,522,493 | +4.90(+3.83%) |
Jun 01, 2022 | 140.10 | 143.16 | 128.00 | 128.10 | 5,543,517 | -15.30(-10.67%) |
May 31, 2022 | 157.50 | 161.30 | 139.30 | 143.40 | 10,681,811 | -0.90(-0.62%) |
May 27, 2022 | 126.50 | 144.70 | 124.10 | 144.30 | 8,990,608 | +22.00(+17.99%) |
May 26, 2022 | 117.50 | 128.80 | 115.90 | 122.30 | 7,090,540 | +3.50(+2.95%) |
May 25, 2022 | 104.80 | 118.80 | 104.00 | 118.80 | 5,353,638 | +14.90(+14.34%) |
May 24, 2022 | 113.30 | 113.90 | 103.00 | 103.90 | 3,763,189 | -11.90(-10.28%) |
May 23, 2022 | 120.10 | 120.20 | 114.50 | 115.80 | 2,480,496 | -4.50(-3.74%) |
May 20, 2022 | 131.80 | 133.50 | 114.30 | 120.30 | 4,110,549 | -10.50(-8.03%) |
May 19, 2022 | 127.70 | 135.00 | 126.60 | 130.80 | 5,039,527 | +3.20(+2.51%) |
May 18, 2022 | 127.30 | 142.20 | 125.10 | 127.60 | 5,366,433 | -1.40(-1.09%) |
May 17, 2022 | 120.60 | 129.20 | 118.40 | 129.00 | 3,806,733 | +11.90(+10.16%) |
May 16, 2022 | 119.00 | 126.60 | 115.00 | 117.10 | 4,091,743 | -1.00(-0.85%) |
May 13, 2022 | 121.10 | 124.90 | 114.90 | 118.10 | 5,812,927 | +6.10(+5.45%) |
May 12, 2022 | 100.50 | 137.10 | 97.00 | 112.00 | 10,475,446 | +8.30(+8.00%) |
May 11, 2022 | 115.60 | 116.50 | 99.15 | 103.70 | 5,841,088 | -14.70(-12.42%) |
May 10, 2022 | 131.50 | 140.10 | 115.00 | 118.40 | 5,564,773 | -6.80(-5.43%) |
May 09, 2022 | 136.30 | 136.30 | 124.30 | 125.20 | 4,064,934 | -12.40(-9.01%) |
May 06, 2022 | 146.50 | 148.40 | 135.20 | 137.60 | 3,303,308 | -9.30(-6.33%) |
May 05, 2022 | 156.80 | 157.90 | 143.60 | 146.90 | 2,694,363 | -10.30(-6.55%) |
May 04, 2022 | 152.20 | 159.10 | 146.80 | 157.20 | 2,636,525 | +2.10(+1.35%) |
May 03, 2022 | 151.60 | 161.15 | 147.30 | 155.10 | 3,180,555 | +2.50(+1.64%) |