Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 130.41 | 133.11 | 130.29 | 132.38 | 60,790 | +1.97(+1.51%) |
Jul 28, 2022 | 129.51 | 131.28 | 127.62 | 130.41 | 42,127 | +0.24(+0.18%) |
Jul 27, 2022 | 128.55 | 130.77 | 125.92 | 130.17 | 78,851 | +1.93(+1.50%) |
Jul 26, 2022 | 130.61 | 130.61 | 127.43 | 128.25 | 64,161 | -2.73(-2.08%) |
Jul 25, 2022 | 130.66 | 131.43 | 129.70 | 130.97 | 48,950 | +0.51(+0.39%) |
Jul 22, 2022 | 133.08 | 134.11 | 129.70 | 130.46 | 38,754 | -2.30(-1.74%) |
Jul 21, 2022 | 131.64 | 132.96 | 129.95 | 132.76 | 57,743 | +1.39(+1.06%) |
Jul 20, 2022 | 128.72 | 131.75 | 128.70 | 131.37 | 48,898 | +2.87(+2.23%) |
Jul 19, 2022 | 126.28 | 128.50 | 125.66 | 128.50 | 38,733 | +3.01(+2.40%) |
Jul 18, 2022 | 125.26 | 126.66 | 124.23 | 125.50 | 38,830 | +1.78(+1.44%) |
Jul 15, 2022 | 124.35 | 126.17 | 121.48 | 123.72 | 106,868 | -0.03(-0.02%) |
Jul 14, 2022 | 126.27 | 127.18 | 123.32 | 123.75 | 136,569 | -3.42(-2.69%) |
Jul 13, 2022 | 127.02 | 127.42 | 125.23 | 127.17 | 121,304 | -0.90(-0.70%) |
Jul 12, 2022 | 124.90 | 128.60 | 124.90 | 128.07 | 61,477 | +2.66(+2.12%) |
Jul 11, 2022 | 126.36 | 127.82 | 124.79 | 125.41 | 120,878 | -1.76(-1.38%) |
Jul 08, 2022 | 125.25 | 127.39 | 124.61 | 127.17 | 44,486 | +1.38(+1.09%) |
Jul 07, 2022 | 123.90 | 126.15 | 122.72 | 125.79 | 76,543 | +3.03(+2.46%) |
Jul 06, 2022 | 123.61 | 124.71 | 122.40 | 122.77 | 68,101 | -0.89(-0.72%) |
Jul 05, 2022 | 119.37 | 123.66 | 118.62 | 123.66 | 58,506 | +2.09(+1.72%) |
Jul 01, 2022 | 120.90 | 126.30 | 120.02 | 121.57 | 24,536 | +1.69(+1.41%) |
Jun 30, 2022 | 117.38 | 121.12 | 115.71 | 119.88 | 63,534 | +1.06(+0.89%) |
Jun 29, 2022 | 131.47 | 131.47 | 116.17 | 118.82 | 97,979 | +0.78(+0.66%) |
Jun 28, 2022 | 119.32 | 120.04 | 117.66 | 118.03 | 36,408 | -0.63(-0.53%) |
Jun 27, 2022 | 122.73 | 122.73 | 118.45 | 118.67 | 38,578 | -3.36(-2.75%) |
Jun 24, 2022 | 119.56 | 122.14 | 119.14 | 122.03 | 80,867 | +3.84(+3.25%) |
Jun 23, 2022 | 115.63 | 118.41 | 115.54 | 118.18 | 55,382 | +2.56(+2.21%) |
Jun 22, 2022 | 114.65 | 117.14 | 114.17 | 115.63 | 65,294 | +0.55(+0.48%) |
Jun 21, 2022 | 114.70 | 116.27 | 114.61 | 115.07 | 36,088 | +1.42(+1.25%) |
Jun 17, 2022 | 112.13 | 115.73 | 111.96 | 113.65 | 80,201 | +2.31(+2.07%) |
Jun 16, 2022 | 115.65 | 115.65 | 111.22 | 111.34 | 89,115 | -7.25(-6.11%) |
Jun 15, 2022 | 116.98 | 119.86 | 116.56 | 118.59 | 66,511 | +1.98(+1.70%) |
Jun 14, 2022 | 116.79 | 117.96 | 115.26 | 116.60 | 57,712 | -0.44(-0.38%) |
Jun 13, 2022 | 117.59 | 118.12 | 115.63 | 117.05 | 92,537 | -2.33(-1.95%) |
Jun 10, 2022 | 123.56 | 123.56 | 119.38 | 119.38 | 48,177 | -5.23(-4.20%) |
Jun 09, 2022 | 125.56 | 126.90 | 124.43 | 124.61 | 113,976 | -2.15(-1.70%) |
Jun 08, 2022 | 125.21 | 127.22 | 125.01 | 126.76 | 85,868 | +1.54(+1.23%) |
Jun 07, 2022 | 123.37 | 126.00 | 123.20 | 125.22 | 27,625 | +1.16(+0.93%) |
Jun 06, 2022 | 124.71 | 125.88 | 123.69 | 124.07 | 26,239 | +0.98(+0.79%) |
Jun 03, 2022 | 125.36 | 125.36 | 121.31 | 123.09 | 40,535 | -2.76(-2.19%) |
Jun 02, 2022 | 122.72 | 126.02 | 122.56 | 125.85 | 41,864 | +3.08(+2.51%) |
Jun 01, 2022 | 126.52 | 126.52 | 122.22 | 122.77 | 29,594 | -3.75(-2.97%) |
May 31, 2022 | 123.24 | 126.67 | 122.71 | 126.52 | 81,353 | +2.15(+1.73%) |
May 27, 2022 | 120.13 | 124.36 | 119.91 | 124.36 | 61,777 | +5.43(+4.57%) |
May 26, 2022 | 117.02 | 119.70 | 117.02 | 118.93 | 27,497 | +2.82(+2.43%) |
May 25, 2022 | 114.89 | 117.85 | 114.89 | 116.11 | 30,157 | -0.14(-0.12%) |
May 24, 2022 | 118.73 | 119.74 | 116.09 | 116.25 | 35,126 | -3.98(-3.31%) |
May 23, 2022 | 119.52 | 120.67 | 118.49 | 120.23 | 21,671 | +1.08(+0.90%) |
May 20, 2022 | 120.05 | 120.06 | 117.34 | 119.15 | 46,794 | +0.49(+0.42%) |
May 19, 2022 | 117.80 | 120.34 | 117.49 | 118.66 | 53,052 | +0.48(+0.41%) |
May 18, 2022 | 123.93 | 123.93 | 117.82 | 118.17 | 49,743 | -5.98(-4.82%) |
May 17, 2022 | 124.84 | 125.28 | 122.78 | 124.16 | 53,490 | +1.16(+0.95%) |
May 16, 2022 | 122.11 | 123.51 | 119.95 | 122.99 | 43,061 | +0.88(+0.72%) |
May 13, 2022 | 117.05 | 122.89 | 116.19 | 122.11 | 92,965 | +6.83(+5.93%) |
May 12, 2022 | 113.88 | 118.29 | 113.88 | 115.28 | 144,691 | -0.05(-0.04%) |
May 11, 2022 | 116.34 | 118.15 | 114.20 | 115.33 | 105,219 | -1.51(-1.29%) |
May 10, 2022 | 120.48 | 120.48 | 114.67 | 116.84 | 126,032 | -1.29(-1.09%) |
May 09, 2022 | 118.86 | 120.79 | 117.37 | 118.13 | 115,226 | -2.23(-1.85%) |
May 06, 2022 | 117.52 | 121.28 | 117.05 | 120.37 | 104,607 | +1.30(+1.10%) |
May 05, 2022 | 120.42 | 120.42 | 117.39 | 119.06 | 85,292 | -3.79(-3.09%) |
May 04, 2022 | 120.36 | 122.85 | 118.30 | 122.85 | 51,295 | +2.43(+2.02%) |
May 03, 2022 | 121.55 | 122.38 | 120.08 | 120.42 | 51,285 | -1.40(-1.15%) |