Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 127.09 | 127.67 | 127.01 | 127.67 | 2,015 | +1.95(+1.55%) |
Jul 28, 2022 | 124.90 | 125.72 | 124.90 | 125.72 | 439 | +1.09(+0.87%) |
Jul 27, 2022 | 123.07 | 124.63 | 123.07 | 124.63 | 1,070 | +3.14(+2.59%) |
Jul 26, 2022 | 122.29 | 122.30 | 121.49 | 121.49 | 1,418 | -1.50(-1.22%) |
Jul 25, 2022 | 123.25 | 123.25 | 122.99 | 122.99 | 628 | +0.39(+0.32%) |
Jul 22, 2022 | 123.95 | 123.95 | 122.60 | 122.60 | 2,194 | -1.11(-0.90%) |
Jul 21, 2022 | 122.44 | 123.71 | 122.44 | 123.71 | 1,470 | +1.09(+0.89%) |
Jul 20, 2022 | 122.29 | 122.62 | 122.29 | 122.62 | 592 | +0.43(+0.36%) |
Jul 19, 2022 | 120.86 | 122.19 | 120.86 | 122.19 | 769 | +3.23(+2.71%) |
Jul 18, 2022 | 120.68 | 120.73 | 118.69 | 118.96 | 4,300 | -0.25(-0.21%) |
Jul 15, 2022 | 119.22 | 119.22 | 119.22 | 119.22 | 100 | +2.06(+1.76%) |
Jul 14, 2022 | 116.00 | 117.15 | 115.84 | 117.15 | 3,141 | -0.98(-0.83%) |
Jul 13, 2022 | 118.14 | 118.14 | 118.14 | 118.14 | 183 | -0.25(-0.21%) |
Jul 12, 2022 | 119.19 | 119.25 | 118.38 | 118.38 | 877 | -0.66(-0.55%) |
Jul 11, 2022 | 119.90 | 119.90 | 119.04 | 119.04 | 1,169 | -1.88(-1.55%) |
Jul 08, 2022 | 120.51 | 120.92 | 119.11 | 120.92 | 534 | +0.06(+0.05%) |
Jul 07, 2022 | 120.57 | 120.86 | 120.57 | 120.86 | 333 | +1.96(+1.65%) |
Jul 06, 2022 | 118.14 | 118.90 | 118.14 | 118.90 | 284 | +0.24(+0.20%) |
Jul 05, 2022 | 116.74 | 118.66 | 116.70 | 118.66 | 2,035 | -0.55(-0.46%) |
Jul 01, 2022 | 118.12 | 119.21 | 117.83 | 119.21 | 2,411 | +0.79(+0.67%) |
Jun 30, 2022 | 118.19 | 119.25 | 117.97 | 118.42 | 1,036 | -1.44(-1.20%) |
Jun 29, 2022 | 119.91 | 119.91 | 119.85 | 119.85 | 219 | -0.24(-0.20%) |
Jun 28, 2022 | 122.59 | 123.27 | 120.10 | 120.10 | 1,657 | -1.80(-1.48%) |
Jun 27, 2022 | 122.06 | 122.66 | 121.84 | 121.89 | 3,219 | -0.35(-0.29%) |
Jun 24, 2022 | 120.24 | 122.25 | 119.83 | 122.25 | 1,300 | +3.54(+2.98%) |
Jun 23, 2022 | 118.31 | 118.70 | 117.31 | 118.70 | 550 | +0.28(+0.24%) |
Jun 22, 2022 | 118.78 | 118.78 | 118.42 | 118.42 | 5,997 | -0.29(-0.25%) |
Jun 21, 2022 | 118.06 | 119.17 | 118.06 | 118.72 | 2,354 | +2.40(+2.06%) |
Jun 17, 2022 | 116.62 | 117.00 | 116.32 | 116.32 | 1,889 | -0.95(-0.81%) |
Jun 16, 2022 | 117.04 | 117.84 | 117.04 | 117.27 | 764 | -3.40(-2.82%) |
Jun 15, 2022 | 119.59 | 120.68 | 118.87 | 120.67 | 1,271 | +2.05(+1.72%) |
Jun 14, 2022 | 119.68 | 119.68 | 118.27 | 118.63 | 1,147 | -0.79(-0.66%) |
Jun 13, 2022 | 121.18 | 121.18 | 119.41 | 119.42 | 7,324 | -4.75(-3.83%) |
Jun 10, 2022 | 124.33 | 124.33 | 124.17 | 124.17 | 2,502 | -3.64(-2.85%) |
Jun 09, 2022 | 129.73 | 129.73 | 127.82 | 127.82 | 297 | -3.05(-2.33%) |
Jun 08, 2022 | 131.71 | 131.71 | 130.87 | 130.87 | 455 | -1.47(-1.11%) |
Jun 07, 2022 | 131.81 | 132.34 | 131.81 | 132.34 | 2,041 | +0.90(+0.68%) |
Jun 06, 2022 | 131.28 | 131.44 | 131.28 | 131.44 | 507 | +0.37(+0.28%) |
Jun 03, 2022 | 131.96 | 131.96 | 130.96 | 131.07 | 8,827 | -1.91(-1.44%) |
Jun 02, 2022 | 131.04 | 132.98 | 131.04 | 132.98 | 11,511 | +2.25(+1.72%) |
Jun 01, 2022 | 130.11 | 131.35 | 130.11 | 130.73 | 2,067 | -0.85(-0.65%) |
May 31, 2022 | 131.12 | 132.06 | 131.12 | 131.59 | 2,170 | -0.49(-0.37%) |
May 27, 2022 | 130.84 | 132.07 | 130.84 | 132.07 | 963 | +2.35(+1.81%) |
May 26, 2022 | 129.73 | 129.73 | 129.73 | 129.73 | 145 | +2.14(+1.67%) |
May 25, 2022 | 126.22 | 127.59 | 126.22 | 127.59 | 3,466 | +0.85(+0.67%) |
May 24, 2022 | 126.59 | 126.78 | 125.88 | 126.74 | 1,296 | -0.84(-0.66%) |
May 23, 2022 | 126.70 | 127.62 | 126.70 | 127.58 | 1,735 | +2.37(+1.89%) |
May 20, 2022 | 126.09 | 126.44 | 123.80 | 125.22 | 1,739 | +0.42(+0.34%) |
May 19, 2022 | 124.26 | 125.20 | 124.26 | 124.80 | 44,092 | +0.21(+0.17%) |
May 18, 2022 | 124.59 | 124.59 | 124.59 | 124.59 | 167 | -4.40(-3.41%) |
May 17, 2022 | 128.70 | 128.99 | 128.24 | 128.99 | 1,223 | +2.36(+1.87%) |
May 16, 2022 | 125.89 | 127.48 | 125.89 | 126.62 | 1,330 | +0.00(+0.00%) |
May 13, 2022 | 125.90 | 126.66 | 125.90 | 126.62 | 971 | +3.19(+2.58%) |
May 12, 2022 | 122.78 | 123.45 | 122.78 | 123.43 | 1,730 | -0.17(-0.14%) |
May 11, 2022 | 123.40 | 126.45 | 123.40 | 123.60 | 4,888 | -1.82(-1.45%) |
May 10, 2022 | 126.71 | 126.71 | 124.56 | 125.42 | 837 | +0.42(+0.34%) |
May 09, 2022 | 127.00 | 127.00 | 125.00 | 125.00 | 2,029 | -4.18(-3.24%) |
May 06, 2022 | 128.63 | 129.32 | 128.10 | 129.18 | 1,024 | -0.69(-0.53%) |
May 05, 2022 | 130.02 | 130.02 | 129.68 | 129.87 | 775 | -4.90(-3.64%) |
May 04, 2022 | 130.97 | 134.77 | 130.97 | 134.77 | 503 | +3.22(+2.45%) |
May 03, 2022 | 130.80 | 131.83 | 130.80 | 131.55 | 6,530 | +0.75(+0.58%) |