Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 104.20 | 105.70 | 102.10 | 103.20 | 5,108,135 | -1.70(-1.62%) |
Jul 28, 2022 | 111.30 | 113.40 | 104.40 | 104.90 | 6,757,248 | -8.40(-7.41%) |
Jul 27, 2022 | 114.90 | 115.30 | 109.80 | 113.30 | 6,666,502 | -5.80(-4.87%) |
Jul 26, 2022 | 116.90 | 121.70 | 116.20 | 119.10 | 7,480,302 | +4.10(+3.57%) |
Jul 25, 2022 | 116.80 | 118.00 | 113.40 | 115.00 | 5,030,687 | -1.90(-1.63%) |
Jul 22, 2022 | 117.90 | 122.20 | 116.10 | 116.90 | 7,002,333 | -1.40(-1.18%) |
Jul 21, 2022 | 122.20 | 124.85 | 117.90 | 118.30 | 6,114,981 | -4.20(-3.43%) |
Jul 20, 2022 | 125.50 | 126.70 | 121.50 | 122.50 | 5,782,395 | -4.40(-3.47%) |
Jul 19, 2022 | 125.70 | 127.20 | 123.10 | 126.90 | 5,097,235 | -2.50(-1.93%) |
Jul 18, 2022 | 123.20 | 131.20 | 121.70 | 129.40 | 5,295,357 | +5.00(+4.02%) |
Jul 15, 2022 | 130.30 | 131.70 | 124.00 | 124.40 | 6,094,569 | -10.10(-7.51%) |
Jul 14, 2022 | 140.40 | 143.60 | 133.90 | 134.50 | 6,595,028 | +0.60(+0.45%) |
Jul 13, 2022 | 142.30 | 143.20 | 132.10 | 133.90 | 6,129,707 | -3.50(-2.55%) |
Jul 12, 2022 | 135.50 | 139.50 | 131.20 | 137.40 | 4,114,587 | +2.10(+1.55%) |
Jul 11, 2022 | 133.20 | 136.80 | 131.60 | 135.30 | 4,194,663 | +5.40(+4.16%) |
Jul 08, 2022 | 134.70 | 134.70 | 128.30 | 129.90 | 5,303,092 | -4.50(-3.35%) |
Jul 07, 2022 | 135.10 | 135.50 | 131.10 | 134.40 | 3,517,831 | -2.10(-1.54%) |
Jul 06, 2022 | 140.40 | 143.40 | 135.30 | 136.50 | 4,290,197 | -3.60(-2.57%) |
Jul 05, 2022 | 147.40 | 151.80 | 139.10 | 140.10 | 4,723,173 | +0.20(+0.14%) |
Jul 01, 2022 | 147.50 | 151.50 | 139.00 | 139.90 | 4,566,466 | -5.40(-3.72%) |
Jun 30, 2022 | 148.00 | 153.96 | 143.70 | 145.30 | 6,516,387 | +1.60(+1.11%) |
Jun 29, 2022 | 144.00 | 148.30 | 141.00 | 143.70 | 4,101,335 | +1.00(+0.70%) |
Jun 28, 2022 | 134.70 | 144.70 | 132.75 | 142.70 | 5,207,719 | +5.60(+4.08%) |
Jun 27, 2022 | 142.00 | 144.50 | 136.30 | 137.10 | 4,156,256 | -6.80(-4.73%) |
Jun 24, 2022 | 144.00 | 144.40 | 140.50 | 143.90 | 3,738,326 | -4.00(-2.70%) |
Jun 23, 2022 | 146.60 | 153.75 | 145.90 | 147.90 | 4,413,193 | -0.60(-0.40%) |
Jun 22, 2022 | 161.40 | 162.30 | 147.50 | 148.50 | 5,093,521 | -9.30(-5.89%) |
Jun 21, 2022 | 153.00 | 157.80 | 148.70 | 157.80 | 4,447,370 | -4.10(-2.53%) |
Jun 17, 2022 | 168.90 | 172.90 | 159.45 | 161.90 | 5,813,096 | -7.60(-4.48%) |
Jun 16, 2022 | 166.70 | 176.30 | 164.90 | 169.50 | 9,056,731 | +14.00(+9.00%) |
Jun 15, 2022 | 163.80 | 164.50 | 147.00 | 155.50 | 8,411,838 | -14.30(-8.42%) |
Jun 14, 2022 | 175.80 | 179.60 | 167.00 | 169.80 | 6,848,366 | -8.20(-4.61%) |
Jun 13, 2022 | 166.10 | 181.00 | 158.50 | 178.00 | 11,607,530 | +30.10(+20.35%) |
Jun 10, 2022 | 143.80 | 152.60 | 141.70 | 147.90 | 9,376,904 | +12.40(+9.15%) |
Jun 09, 2022 | 129.80 | 136.45 | 126.70 | 135.50 | 5,369,401 | +9.00(+7.11%) |
Jun 08, 2022 | 128.90 | 131.00 | 125.50 | 126.50 | 4,252,277 | -0.40(-0.32%) |
Jun 07, 2022 | 137.00 | 137.40 | 126.30 | 126.90 | 4,144,912 | -4.90(-3.72%) |
Jun 06, 2022 | 130.60 | 135.20 | 129.60 | 131.80 | 4,471,552 | -2.80(-2.08%) |
Jun 03, 2022 | 136.30 | 139.00 | 133.30 | 134.60 | 5,124,938 | +2.00(+1.51%) |
Jun 02, 2022 | 137.70 | 139.00 | 129.30 | 132.60 | 4,490,265 | -4.30(-3.14%) |
Jun 01, 2022 | 135.70 | 147.70 | 133.60 | 136.90 | 6,145,308 | -1.50(-1.08%) |
May 31, 2022 | 146.20 | 151.00 | 137.10 | 138.40 | 5,154,184 | -3.70(-2.60%) |
May 27, 2022 | 145.30 | 147.10 | 141.50 | 142.10 | 3,749,010 | -8.80(-5.83%) |
May 26, 2022 | 150.70 | 151.60 | 147.60 | 150.90 | 4,039,281 | -1.90(-1.24%) |
May 25, 2022 | 162.10 | 162.27 | 150.40 | 152.80 | 4,971,679 | -4.70(-2.98%) |
May 24, 2022 | 161.30 | 169.00 | 156.40 | 157.50 | 7,892,904 | +0.10(+0.06%) |
May 23, 2022 | 156.10 | 164.15 | 153.00 | 157.40 | 5,940,723 | -2.70(-1.69%) |
May 20, 2022 | 152.20 | 178.40 | 151.10 | 160.10 | 10,846,208 | +0.30(+0.19%) |
May 19, 2022 | 181.30 | 183.10 | 158.80 | 159.80 | 8,998,750 | -16.70(-9.46%) |
May 18, 2022 | 149.70 | 178.20 | 148.50 | 176.50 | 8,962,487 | +31.30(+21.56%) |
May 17, 2022 | 144.20 | 149.60 | 142.10 | 145.20 | 5,525,836 | -5.70(-3.78%) |
May 16, 2022 | 159.60 | 161.20 | 150.35 | 150.90 | 5,166,300 | -10.20(-6.33%) |
May 13, 2022 | 167.80 | 170.90 | 160.55 | 161.10 | 6,382,933 | -17.10(-9.60%) |
May 12, 2022 | 187.50 | 193.45 | 176.35 | 178.20 | 7,966,588 | -4.80(-2.62%) |
May 11, 2022 | 186.10 | 188.95 | 171.00 | 183.00 | 9,896,072 | -2.00(-1.08%) |
May 10, 2022 | 180.40 | 196.30 | 179.15 | 185.00 | 8,475,705 | -9.90(-5.08%) |
May 09, 2022 | 185.50 | 197.50 | 182.50 | 194.90 | 11,606,242 | +21.10(+12.14%) |
May 06, 2022 | 181.40 | 196.50 | 173.00 | 173.80 | 13,218,050 | -3.80(-2.14%) |
May 05, 2022 | 145.70 | 183.10 | 144.10 | 177.60 | 13,197,488 | +37.00(+26.32%) |
May 04, 2022 | 159.60 | 163.20 | 138.60 | 140.60 | 9,246,410 | -22.50(-13.80%) |
May 03, 2022 | 174.90 | 177.50 | 162.00 | 163.10 | 7,887,393 | -15.30(-8.58%) |