Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 134.47 | 136.83 | 133.95 | 136.28 | 152,133 | +1.64(+1.22%) |
Jul 28, 2022 | 132.81 | 134.72 | 131.85 | 134.64 | 134,904 | +2.59(+1.96%) |
Jul 27, 2022 | 130.72 | 132.97 | 129.88 | 132.06 | 132,458 | +2.07(+1.59%) |
Jul 26, 2022 | 126.82 | 130.14 | 126.82 | 129.99 | 92,402 | +1.92(+1.50%) |
Jul 25, 2022 | 127.85 | 128.84 | 127.32 | 128.06 | 78,681 | -0.17(-0.13%) |
Jul 22, 2022 | 128.98 | 129.16 | 126.62 | 128.23 | 97,067 | -0.65(-0.51%) |
Jul 21, 2022 | 126.52 | 128.93 | 126.04 | 128.88 | 99,438 | +2.20(+1.74%) |
Jul 20, 2022 | 125.03 | 127.38 | 124.08 | 126.68 | 109,461 | +0.71(+0.56%) |
Jul 19, 2022 | 122.61 | 126.15 | 122.61 | 125.97 | 122,032 | +4.72(+3.90%) |
Jul 18, 2022 | 124.28 | 124.28 | 120.62 | 121.24 | 86,153 | -2.12(-1.72%) |
Jul 15, 2022 | 122.26 | 124.54 | 121.59 | 123.36 | 167,200 | +3.18(+2.64%) |
Jul 14, 2022 | 117.92 | 120.33 | 116.89 | 120.19 | 94,143 | -0.39(-0.33%) |
Jul 13, 2022 | 119.20 | 121.25 | 118.20 | 120.58 | 126,838 | -0.34(-0.28%) |
Jul 12, 2022 | 123.45 | 125.24 | 120.36 | 120.92 | 106,311 | -2.48(-2.01%) |
Jul 11, 2022 | 123.93 | 124.51 | 122.57 | 123.39 | 88,926 | -0.94(-0.75%) |
Jul 08, 2022 | 126.21 | 126.21 | 122.80 | 124.33 | 105,717 | -2.34(-1.85%) |
Jul 07, 2022 | 125.05 | 127.11 | 124.81 | 126.67 | 110,590 | +2.39(+1.92%) |
Jul 06, 2022 | 122.69 | 125.36 | 121.53 | 124.28 | 125,975 | +2.01(+1.65%) |
Jul 05, 2022 | 120.77 | 122.40 | 118.58 | 122.27 | 112,758 | -0.39(-0.32%) |
Jul 01, 2022 | 120.66 | 123.28 | 120.03 | 122.66 | 105,136 | +1.47(+1.21%) |
Jun 30, 2022 | 119.23 | 122.47 | 118.32 | 121.19 | 109,466 | +0.34(+0.28%) |
Jun 29, 2022 | 120.39 | 122.40 | 118.68 | 120.86 | 130,877 | +0.04(+0.03%) |
Jun 28, 2022 | 123.82 | 123.84 | 120.54 | 120.82 | 130,231 | -1.98(-1.61%) |
Jun 27, 2022 | 123.52 | 124.03 | 121.23 | 122.80 | 107,336 | +0.41(+0.34%) |
Jun 24, 2022 | 117.61 | 122.53 | 117.07 | 122.39 | 673,956 | +6.29(+5.41%) |
Jun 23, 2022 | 116.86 | 118.23 | 115.50 | 116.10 | 298,424 | -0.94(-0.80%) |
Jun 22, 2022 | 117.05 | 118.53 | 115.52 | 117.04 | 279,367 | -1.92(-1.62%) |
Jun 21, 2022 | 118.03 | 120.16 | 115.76 | 118.97 | 205,546 | +3.50(+3.03%) |
Jun 17, 2022 | 117.28 | 118.68 | 115.41 | 115.46 | 329,833 | +0.11(+0.09%) |
Jun 16, 2022 | 119.32 | 119.32 | 114.75 | 115.35 | 167,439 | -6.66(-5.46%) |
Jun 15, 2022 | 123.80 | 123.80 | 120.74 | 122.01 | 107,677 | -0.10(-0.08%) |
Jun 14, 2022 | 122.70 | 124.31 | 120.14 | 122.11 | 126,506 | -0.99(-0.80%) |
Jun 13, 2022 | 123.77 | 124.88 | 122.13 | 123.10 | 156,036 | -3.85(-3.03%) |
Jun 10, 2022 | 128.92 | 128.92 | 125.75 | 126.95 | 172,439 | -3.96(-3.02%) |
Jun 09, 2022 | 130.08 | 133.11 | 130.08 | 130.90 | 163,772 | -0.07(-0.05%) |
Jun 08, 2022 | 132.00 | 132.08 | 130.06 | 130.97 | 107,769 | -1.63(-1.23%) |
Jun 07, 2022 | 131.59 | 132.90 | 130.83 | 132.60 | 74,613 | -0.07(-0.05%) |
Jun 06, 2022 | 132.82 | 133.38 | 131.84 | 132.67 | 118,948 | +0.55(+0.42%) |
Jun 03, 2022 | 134.37 | 135.41 | 131.38 | 132.12 | 122,768 | -2.75(-2.04%) |
Jun 02, 2022 | 131.33 | 134.99 | 131.31 | 134.87 | 161,091 | +4.46(+3.42%) |
Jun 01, 2022 | 129.19 | 130.87 | 127.24 | 130.41 | 156,434 | +1.33(+1.03%) |
May 31, 2022 | 129.74 | 130.46 | 127.81 | 129.08 | 216,594 | -0.32(-0.24%) |
May 27, 2022 | 127.14 | 129.41 | 126.79 | 129.39 | 97,592 | +3.56(+2.83%) |
May 26, 2022 | 125.25 | 127.11 | 123.44 | 125.83 | 82,353 | +2.02(+1.63%) |
May 25, 2022 | 123.54 | 124.70 | 122.36 | 123.81 | 105,841 | -0.33(-0.27%) |
May 24, 2022 | 123.67 | 124.77 | 121.08 | 124.15 | 116,147 | +0.14(+0.11%) |
May 23, 2022 | 126.35 | 126.35 | 123.56 | 124.01 | 90,168 | +0.17(+0.14%) |
May 20, 2022 | 125.05 | 125.16 | 120.55 | 123.84 | 255,846 | -0.17(-0.14%) |
May 19, 2022 | 122.08 | 125.63 | 121.73 | 124.01 | 169,963 | +0.86(+0.70%) |
May 18, 2022 | 127.60 | 127.95 | 122.38 | 123.15 | 191,349 | -6.10(-4.72%) |
May 17, 2022 | 129.57 | 130.92 | 127.91 | 129.25 | 125,665 | +1.44(+1.12%) |
May 16, 2022 | 127.84 | 128.30 | 125.05 | 127.82 | 105,570 | -1.41(-1.09%) |
May 13, 2022 | 129.46 | 130.57 | 128.04 | 129.23 | 131,742 | +1.42(+1.11%) |
May 12, 2022 | 126.25 | 128.68 | 124.35 | 127.81 | 165,400 | +0.71(+0.56%) |
May 11, 2022 | 128.96 | 130.87 | 126.86 | 127.10 | 155,778 | -1.03(-0.81%) |
May 10, 2022 | 131.95 | 132.99 | 127.26 | 128.13 | 137,458 | -2.39(-1.83%) |
May 09, 2022 | 128.38 | 132.52 | 128.38 | 130.53 | 147,932 | -0.50(-0.38%) |
May 06, 2022 | 130.05 | 131.84 | 126.94 | 131.03 | 239,808 | +0.80(+0.61%) |
May 05, 2022 | 133.55 | 135.17 | 128.74 | 130.23 | 193,580 | -5.83(-4.28%) |
May 04, 2022 | 122.26 | 136.47 | 122.26 | 136.06 | 272,338 | +8.82(+6.93%) |
May 03, 2022 | 127.32 | 127.52 | 125.50 | 127.24 | 171,335 | +0.47(+0.37%) |