Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 157.78 | 159.00 | 154.18 | 154.63 | 238,940 | -3.35(-2.12%) |
Jul 28, 2022 | 154.25 | 158.75 | 148.89 | 157.98 | 445,476 | +4.39(+2.86%) |
Jul 27, 2022 | 147.07 | 154.07 | 147.07 | 153.59 | 360,731 | +7.55(+5.17%) |
Jul 26, 2022 | 147.32 | 147.82 | 144.00 | 146.04 | 357,570 | -1.59(-1.08%) |
Jul 25, 2022 | 149.10 | 151.03 | 146.61 | 147.63 | 301,616 | -2.32(-1.55%) |
Jul 22, 2022 | 154.00 | 154.51 | 147.79 | 149.95 | 305,059 | -2.33(-1.53%) |
Jul 21, 2022 | 146.39 | 153.66 | 145.56 | 152.28 | 352,717 | +5.25(+3.57%) |
Jul 20, 2022 | 143.12 | 150.23 | 143.12 | 147.03 | 327,311 | +3.93(+2.75%) |
Jul 19, 2022 | 144.14 | 149.01 | 142.50 | 143.10 | 565,853 | +0.79(+0.56%) |
Jul 18, 2022 | 145.26 | 148.60 | 140.60 | 142.31 | 413,525 | -1.51(-1.05%) |
Jul 15, 2022 | 139.32 | 144.73 | 137.28 | 143.82 | 415,699 | +6.71(+4.89%) |
Jul 14, 2022 | 131.66 | 137.97 | 128.02 | 137.11 | 386,667 | +4.56(+3.44%) |
Jul 13, 2022 | 130.87 | 139.88 | 130.10 | 132.55 | 337,414 | -1.36(-1.02%) |
Jul 12, 2022 | 134.42 | 136.54 | 131.02 | 133.91 | 431,135 | -1.21(-0.90%) |
Jul 11, 2022 | 140.23 | 142.37 | 134.13 | 135.12 | 563,313 | -6.60(-4.66%) |
Jul 08, 2022 | 131.01 | 145.77 | 130.95 | 141.72 | 2,842,562 | +26.65(+23.16%) |
Jul 07, 2022 | 110.57 | 116.58 | 110.40 | 115.07 | 291,966 | +4.79(+4.34%) |
Jul 06, 2022 | 117.13 | 118.32 | 108.94 | 110.28 | 237,895 | -6.47(-5.54%) |
Jul 05, 2022 | 108.96 | 117.34 | 107.48 | 116.75 | 288,168 | +4.50(+4.01%) |
Jul 01, 2022 | 107.84 | 112.37 | 105.33 | 112.25 | 252,453 | +4.22(+3.90%) |
Jun 30, 2022 | 113.70 | 114.19 | 107.30 | 108.03 | 424,987 | -8.35(-7.17%) |
Jun 29, 2022 | 112.79 | 116.56 | 110.23 | 116.38 | 270,033 | +2.82(+2.48%) |
Jun 28, 2022 | 114.73 | 115.88 | 110.77 | 113.56 | 349,059 | -0.39(-0.34%) |
Jun 27, 2022 | 117.72 | 117.72 | 113.43 | 113.95 | 364,836 | -1.67(-1.44%) |
Jun 24, 2022 | 109.88 | 116.28 | 109.14 | 115.62 | 727,609 | +5.64(+5.13%) |
Jun 23, 2022 | 109.19 | 111.03 | 107.34 | 109.98 | 368,923 | +1.69(+1.56%) |
Jun 22, 2022 | 108.89 | 111.42 | 106.98 | 108.29 | 484,407 | -2.97(-2.67%) |
Jun 21, 2022 | 111.51 | 114.73 | 109.75 | 111.26 | 628,032 | +3.11(+2.88%) |
Jun 17, 2022 | 108.05 | 114.34 | 106.84 | 108.15 | 599,869 | +0.20(+0.19%) |
Jun 16, 2022 | 111.08 | 112.20 | 103.03 | 107.95 | 443,246 | -7.31(-6.34%) |
Jun 15, 2022 | 114.83 | 118.39 | 110.77 | 115.26 | 655,601 | +1.34(+1.18%) |
Jun 14, 2022 | 117.12 | 117.91 | 110.98 | 113.92 | 311,268 | -3.01(-2.57%) |
Jun 13, 2022 | 129.54 | 129.54 | 114.78 | 116.93 | 605,977 | -17.58(-13.07%) |
Jun 10, 2022 | 133.17 | 137.67 | 130.48 | 134.51 | 370,930 | -3.52(-2.55%) |
Jun 09, 2022 | 144.53 | 144.59 | 133.45 | 138.03 | 611,340 | -11.19(-7.50%) |
Jun 08, 2022 | 151.76 | 152.57 | 145.77 | 149.22 | 351,729 | -2.68(-1.76%) |
Jun 07, 2022 | 145.97 | 153.21 | 145.82 | 151.90 | 223,324 | +4.75(+3.23%) |
Jun 06, 2022 | 146.03 | 147.70 | 142.43 | 147.15 | 203,042 | +3.69(+2.57%) |
Jun 03, 2022 | 140.71 | 143.95 | 138.51 | 143.46 | 226,673 | +0.35(+0.24%) |
Jun 02, 2022 | 137.98 | 150.67 | 135.87 | 143.11 | 367,774 | +5.13(+3.72%) |
Jun 01, 2022 | 140.85 | 140.85 | 130.86 | 137.98 | 388,624 | -2.87(-2.04%) |
May 31, 2022 | 140.85 | 144.69 | 140.00 | 140.85 | 450,720 | +0.24(+0.17%) |
May 27, 2022 | 137.22 | 140.67 | 134.65 | 140.61 | 405,088 | +4.07(+2.98%) |
May 26, 2022 | 135.50 | 137.78 | 132.96 | 136.54 | 263,747 | +1.30(+0.96%) |
May 25, 2022 | 130.10 | 136.01 | 128.11 | 135.24 | 240,073 | +4.81(+3.69%) |
May 24, 2022 | 135.96 | 136.00 | 127.66 | 130.43 | 245,600 | -8.42(-6.06%) |
May 23, 2022 | 133.39 | 139.66 | 129.79 | 138.85 | 250,831 | +5.86(+4.41%) |
May 20, 2022 | 134.24 | 138.65 | 126.08 | 132.99 | 268,755 | -0.02(-0.02%) |
May 19, 2022 | 124.52 | 134.59 | 124.52 | 133.01 | 316,382 | +7.47(+5.95%) |
May 18, 2022 | 130.74 | 133.15 | 123.70 | 125.54 | 281,912 | -7.53(-5.66%) |
May 17, 2022 | 136.02 | 137.00 | 132.31 | 133.07 | 228,764 | +0.07(+0.05%) |
May 16, 2022 | 139.33 | 142.15 | 132.23 | 133.00 | 239,112 | -6.04(-4.34%) |
May 13, 2022 | 129.77 | 141.69 | 128.93 | 139.04 | 549,792 | +9.26(+7.14%) |
May 12, 2022 | 121.44 | 131.14 | 118.90 | 129.78 | 420,178 | +7.18(+5.86%) |
May 11, 2022 | 132.65 | 133.84 | 120.63 | 122.60 | 354,852 | -10.40(-7.82%) |
May 10, 2022 | 121.43 | 138.47 | 119.65 | 133.00 | 647,605 | +12.66(+10.52%) |
May 09, 2022 | 122.28 | 124.62 | 113.26 | 120.34 | 666,197 | -4.63(-3.70%) |
May 06, 2022 | 149.13 | 149.13 | 121.00 | 124.97 | 1,102,899 | +6.85(+5.80%) |
May 05, 2022 | 128.15 | 128.15 | 114.85 | 118.12 | 449,688 | -11.60(-8.94%) |
May 04, 2022 | 129.98 | 130.09 | 119.70 | 129.72 | 350,340 | +1.04(+0.81%) |
May 03, 2022 | 128.01 | 131.28 | 124.68 | 128.68 | 225,272 | +0.67(+0.52%) |