Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 131.65 | 133.39 | 131.65 | 132.51 | 54,579 | +0.48(+0.37%) |
Jul 28, 2022 | 129.57 | 132.28 | 127.73 | 132.03 | 58,983 | +3.90(+3.05%) |
Jul 27, 2022 | 126.29 | 128.30 | 125.74 | 128.12 | 90,239 | +0.94(+0.74%) |
Jul 26, 2022 | 125.99 | 127.73 | 125.28 | 127.19 | 55,596 | +1.82(+1.45%) |
Jul 25, 2022 | 124.05 | 125.62 | 123.81 | 125.37 | 49,991 | +1.67(+1.35%) |
Jul 22, 2022 | 123.47 | 123.70 | 122.21 | 123.70 | 73,004 | +1.46(+1.19%) |
Jul 21, 2022 | 122.21 | 122.24 | 119.96 | 122.24 | 76,203 | -0.54(-0.44%) |
Jul 20, 2022 | 124.28 | 124.28 | 121.32 | 122.78 | 72,570 | -0.97(-0.78%) |
Jul 19, 2022 | 122.27 | 124.05 | 122.02 | 123.75 | 44,602 | +1.79(+1.47%) |
Jul 18, 2022 | 124.44 | 124.44 | 121.71 | 121.96 | 38,872 | -1.53(-1.24%) |
Jul 15, 2022 | 123.72 | 124.10 | 121.42 | 123.48 | 64,604 | +1.46(+1.20%) |
Jul 14, 2022 | 119.86 | 122.45 | 119.50 | 122.03 | 52,799 | +0.45(+0.37%) |
Jul 13, 2022 | 120.03 | 122.69 | 119.42 | 121.57 | 50,532 | +0.93(+0.77%) |
Jul 12, 2022 | 121.01 | 123.23 | 120.00 | 120.64 | 46,437 | -0.61(-0.50%) |
Jul 11, 2022 | 120.39 | 122.24 | 119.80 | 121.25 | 37,050 | +0.15(+0.13%) |
Jul 08, 2022 | 121.11 | 122.91 | 120.33 | 121.10 | 39,822 | -0.47(-0.39%) |
Jul 07, 2022 | 123.79 | 124.42 | 121.31 | 121.57 | 45,205 | -2.20(-1.78%) |
Jul 06, 2022 | 121.02 | 124.27 | 120.93 | 123.77 | 71,804 | +2.22(+1.83%) |
Jul 05, 2022 | 126.80 | 126.80 | 118.96 | 121.55 | 124,101 | -6.06(-4.75%) |
Jul 01, 2022 | 124.55 | 127.61 | 123.90 | 127.61 | 88,931 | +2.43(+1.94%) |
Jun 30, 2022 | 122.15 | 125.60 | 121.27 | 125.19 | 112,130 | +3.00(+2.45%) |
Jun 29, 2022 | 122.37 | 122.98 | 121.37 | 122.19 | 56,714 | -0.10(-0.08%) |
Jun 28, 2022 | 122.72 | 125.54 | 122.07 | 122.29 | 81,715 | -0.04(-0.03%) |
Jun 27, 2022 | 117.86 | 122.44 | 117.75 | 122.33 | 119,167 | +5.86(+5.03%) |
Jun 24, 2022 | 117.44 | 118.79 | 116.02 | 116.47 | 316,002 | -0.27(-0.23%) |
Jun 23, 2022 | 116.60 | 117.24 | 115.57 | 116.74 | 106,659 | +0.23(+0.20%) |
Jun 22, 2022 | 115.87 | 117.69 | 115.53 | 116.51 | 66,705 | -0.38(-0.32%) |
Jun 21, 2022 | 116.19 | 118.11 | 114.25 | 116.89 | 99,333 | +1.89(+1.65%) |
Jun 17, 2022 | 117.14 | 117.14 | 114.13 | 114.99 | 112,096 | -1.25(-1.07%) |
Jun 16, 2022 | 115.57 | 116.83 | 113.47 | 116.24 | 92,155 | -0.47(-0.41%) |
Jun 15, 2022 | 117.37 | 118.67 | 114.75 | 116.71 | 69,365 | +0.79(+0.68%) |
Jun 14, 2022 | 119.68 | 119.86 | 114.09 | 115.92 | 82,810 | -3.68(-3.07%) |
Jun 13, 2022 | 122.97 | 122.97 | 118.97 | 119.59 | 74,936 | -4.82(-3.87%) |
Jun 10, 2022 | 123.14 | 125.94 | 122.82 | 124.42 | 61,082 | +0.27(+0.22%) |
Jun 09, 2022 | 125.30 | 127.72 | 124.08 | 124.15 | 63,595 | -1.39(-1.11%) |
Jun 08, 2022 | 129.32 | 129.32 | 125.04 | 125.54 | 76,417 | -3.50(-2.71%) |
Jun 07, 2022 | 129.38 | 129.38 | 128.24 | 129.04 | 64,239 | -0.79(-0.61%) |
Jun 06, 2022 | 130.10 | 130.76 | 129.08 | 129.83 | 70,646 | +1.50(+1.17%) |
Jun 03, 2022 | 130.11 | 130.11 | 128.27 | 128.33 | 69,512 | -2.32(-1.77%) |
Jun 02, 2022 | 129.27 | 130.68 | 126.44 | 130.65 | 46,641 | +2.20(+1.72%) |
Jun 01, 2022 | 129.61 | 129.61 | 127.34 | 128.45 | 44,923 | -0.07(-0.05%) |
May 31, 2022 | 128.93 | 129.42 | 127.62 | 128.51 | 56,090 | -1.91(-1.46%) |
May 27, 2022 | 130.23 | 131.72 | 129.66 | 130.42 | 28,157 | -0.13(-0.10%) |
May 26, 2022 | 130.01 | 132.57 | 129.80 | 130.55 | 69,275 | +2.08(+1.62%) |
May 25, 2022 | 129.53 | 130.20 | 127.66 | 128.48 | 70,992 | -0.39(-0.31%) |
May 24, 2022 | 127.66 | 130.17 | 125.76 | 128.87 | 103,151 | +0.63(+0.50%) |
May 23, 2022 | 128.14 | 129.28 | 127.68 | 128.24 | 78,002 | +2.07(+1.64%) |
May 20, 2022 | 123.83 | 126.63 | 123.14 | 126.17 | 81,884 | +2.20(+1.78%) |
May 19, 2022 | 123.88 | 125.07 | 121.21 | 123.96 | 115,891 | +0.36(+0.29%) |
May 18, 2022 | 123.55 | 125.58 | 122.54 | 123.61 | 83,979 | +0.61(+0.49%) |
May 17, 2022 | 122.92 | 123.55 | 121.43 | 123.00 | 64,816 | +0.38(+0.31%) |
May 16, 2022 | 122.66 | 122.85 | 121.21 | 122.63 | 49,926 | +0.85(+0.70%) |
May 13, 2022 | 122.22 | 122.37 | 120.01 | 121.78 | 40,873 | -0.42(-0.35%) |
May 12, 2022 | 123.44 | 123.96 | 120.80 | 122.20 | 69,308 | -0.63(-0.51%) |
May 11, 2022 | 121.69 | 125.08 | 121.69 | 122.83 | 47,114 | +2.01(+1.66%) |
May 10, 2022 | 123.16 | 125.07 | 119.19 | 120.82 | 69,994 | -2.01(-1.64%) |
May 09, 2022 | 121.26 | 123.67 | 121.26 | 122.83 | 50,652 | +0.10(+0.08%) |
May 06, 2022 | 123.47 | 123.47 | 120.61 | 122.73 | 38,778 | -0.93(-0.75%) |
May 05, 2022 | 124.55 | 125.95 | 122.42 | 123.67 | 59,487 | -1.76(-1.40%) |
May 04, 2022 | 120.27 | 125.53 | 120.27 | 125.43 | 66,647 | +7.96(+6.77%) |
May 03, 2022 | 117.38 | 119.64 | 116.44 | 117.47 | 77,266 | +0.09(+0.07%) |