Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 124.89 | 125.20 | 121.05 | 123.38 | 1,122,494 | -2.29(-1.82%) |
Jul 28, 2022 | 124.88 | 126.87 | 124.59 | 125.67 | 915,337 | +0.52(+0.42%) |
Jul 27, 2022 | 124.61 | 125.83 | 123.43 | 125.15 | 587,847 | +0.07(+0.06%) |
Jul 26, 2022 | 122.72 | 125.84 | 122.72 | 125.08 | 799,078 | +0.33(+0.26%) |
Jul 25, 2022 | 123.01 | 124.84 | 123.01 | 124.75 | 437,389 | +1.02(+0.82%) |
Jul 22, 2022 | 123.66 | 124.55 | 123.01 | 123.73 | 398,537 | -0.27(-0.22%) |
Jul 21, 2022 | 122.50 | 124.09 | 121.89 | 124.00 | 440,847 | +2.22(+1.82%) |
Jul 20, 2022 | 122.36 | 123.38 | 121.02 | 121.78 | 592,178 | -0.08(-0.07%) |
Jul 19, 2022 | 121.53 | 123.06 | 120.83 | 121.86 | 1,036,610 | +3.68(+3.11%) |
Jul 18, 2022 | 119.05 | 120.61 | 118.03 | 118.18 | 618,882 | -0.80(-0.67%) |
Jul 15, 2022 | 119.58 | 119.89 | 118.36 | 118.98 | 511,314 | +1.05(+0.89%) |
Jul 14, 2022 | 116.88 | 117.98 | 115.82 | 117.93 | 384,975 | -0.18(-0.15%) |
Jul 13, 2022 | 119.88 | 120.80 | 118.07 | 118.11 | 693,115 | -2.01(-1.67%) |
Jul 12, 2022 | 121.77 | 122.95 | 119.13 | 120.12 | 597,339 | -1.16(-0.96%) |
Jul 11, 2022 | 118.21 | 121.55 | 118.06 | 121.28 | 468,991 | +2.77(+2.34%) |
Jul 08, 2022 | 120.11 | 120.19 | 118.43 | 118.51 | 314,004 | -0.68(-0.57%) |
Jul 07, 2022 | 117.72 | 119.31 | 117.72 | 119.19 | 377,432 | +1.46(+1.24%) |
Jul 06, 2022 | 117.93 | 119.58 | 117.44 | 117.73 | 668,386 | +0.29(+0.25%) |
Jul 05, 2022 | 114.19 | 117.54 | 113.11 | 117.44 | 537,148 | +2.76(+2.41%) |
Jul 01, 2022 | 113.96 | 114.71 | 111.88 | 114.68 | 465,962 | +1.49(+1.32%) |
Jun 30, 2022 | 112.31 | 114.31 | 111.83 | 113.19 | 801,496 | -0.71(-0.62%) |
Jun 29, 2022 | 114.51 | 115.10 | 112.64 | 113.90 | 514,508 | -0.17(-0.15%) |
Jun 28, 2022 | 114.31 | 116.12 | 113.24 | 114.07 | 398,871 | -0.46(-0.40%) |
Jun 27, 2022 | 114.93 | 115.12 | 113.65 | 114.53 | 428,451 | -0.41(-0.36%) |
Jun 24, 2022 | 112.22 | 115.34 | 111.84 | 114.94 | 894,289 | +2.59(+2.31%) |
Jun 23, 2022 | 109.35 | 112.80 | 109.35 | 112.35 | 443,579 | +2.97(+2.72%) |
Jun 22, 2022 | 109.37 | 110.03 | 108.53 | 109.38 | 731,413 | -0.31(-0.28%) |
Jun 21, 2022 | 109.22 | 110.97 | 109.22 | 109.69 | 783,792 | +0.54(+0.49%) |
Jun 17, 2022 | 107.48 | 110.42 | 107.48 | 109.15 | 935,500 | +0.28(+0.26%) |
Jun 16, 2022 | 109.39 | 109.85 | 107.84 | 108.87 | 505,509 | -0.85(-0.77%) |
Jun 15, 2022 | 109.05 | 110.46 | 107.66 | 109.72 | 593,353 | +2.20(+2.05%) |
Jun 14, 2022 | 107.01 | 109.12 | 107.01 | 107.52 | 386,736 | -1.00(-0.92%) |
Jun 13, 2022 | 107.88 | 109.85 | 106.41 | 108.52 | 491,041 | -1.25(-1.14%) |
Jun 10, 2022 | 113.11 | 113.11 | 109.77 | 109.77 | 697,559 | -3.85(-3.39%) |
Jun 09, 2022 | 113.81 | 115.11 | 113.19 | 113.62 | 475,255 | +0.13(+0.11%) |
Jun 08, 2022 | 113.88 | 114.26 | 112.63 | 113.49 | 380,540 | -0.15(-0.13%) |
Jun 07, 2022 | 114.35 | 115.02 | 113.50 | 113.64 | 554,283 | -1.26(-1.10%) |
Jun 06, 2022 | 114.35 | 115.83 | 113.85 | 114.90 | 324,653 | +0.90(+0.79%) |
Jun 03, 2022 | 114.90 | 115.81 | 113.92 | 114.00 | 335,805 | -1.54(-1.33%) |
Jun 02, 2022 | 113.38 | 115.54 | 112.54 | 115.54 | 431,504 | +3.12(+2.78%) |
Jun 01, 2022 | 112.60 | 113.50 | 111.95 | 112.42 | 614,211 | +0.11(+0.10%) |
May 31, 2022 | 110.48 | 112.43 | 110.48 | 112.31 | 1,240,685 | +0.46(+0.41%) |
May 27, 2022 | 109.29 | 111.85 | 109.00 | 111.85 | 491,916 | +2.45(+2.24%) |
May 26, 2022 | 108.44 | 109.47 | 108.05 | 109.40 | 557,243 | +1.68(+1.56%) |
May 25, 2022 | 107.75 | 108.18 | 105.65 | 107.72 | 746,483 | +0.77(+0.72%) |
May 24, 2022 | 106.72 | 107.72 | 105.31 | 106.95 | 482,828 | -0.69(-0.64%) |
May 23, 2022 | 107.41 | 107.94 | 106.52 | 107.64 | 564,564 | +0.70(+0.65%) |
May 20, 2022 | 106.05 | 107.19 | 104.94 | 106.94 | 626,432 | +1.38(+1.31%) |
May 19, 2022 | 104.41 | 107.35 | 103.82 | 105.56 | 577,857 | +0.72(+0.69%) |
May 18, 2022 | 108.20 | 108.43 | 104.84 | 104.84 | 528,162 | -3.62(-3.34%) |
May 17, 2022 | 109.27 | 110.48 | 108.06 | 108.46 | 528,199 | -0.82(-0.75%) |
May 16, 2022 | 109.79 | 109.79 | 107.67 | 109.28 | 415,084 | -0.10(-0.09%) |
May 13, 2022 | 107.40 | 109.73 | 105.98 | 109.38 | 581,069 | +2.32(+2.17%) |
May 12, 2022 | 108.11 | 108.67 | 104.43 | 107.06 | 823,834 | -1.46(-1.35%) |
May 11, 2022 | 107.04 | 109.55 | 107.04 | 108.52 | 663,757 | +0.28(+0.26%) |
May 10, 2022 | 107.78 | 108.51 | 105.72 | 108.24 | 823,903 | +1.05(+0.98%) |
May 09, 2022 | 110.18 | 110.97 | 107.19 | 107.19 | 711,741 | -4.06(-3.65%) |
May 06, 2022 | 110.71 | 111.94 | 108.64 | 111.25 | 603,891 | -0.04(-0.04%) |
May 05, 2022 | 114.35 | 114.59 | 110.84 | 111.29 | 865,918 | -3.41(-2.97%) |
May 04, 2022 | 112.88 | 114.81 | 111.22 | 114.70 | 845,153 | +2.35(+2.09%) |
May 03, 2022 | 112.93 | 113.54 | 111.83 | 112.35 | 945,056 | +0.39(+0.35%) |