Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 119.98 | 121.17 | 119.76 | 120.89 | 638,951 | +1.04(+0.87%) |
Jul 28, 2022 | 118.45 | 119.95 | 117.91 | 119.85 | 663,024 | +1.58(+1.34%) |
Jul 27, 2022 | 117.47 | 118.63 | 116.82 | 118.27 | 484,741 | +1.04(+0.89%) |
Jul 26, 2022 | 116.67 | 117.41 | 116.65 | 117.23 | 329,976 | +0.22(+0.19%) |
Jul 25, 2022 | 116.60 | 117.21 | 116.19 | 117.01 | 553,097 | +0.70(+0.60%) |
Jul 22, 2022 | 116.34 | 116.88 | 115.52 | 116.31 | 547,639 | +0.25(+0.21%) |
Jul 21, 2022 | 115.17 | 116.06 | 114.68 | 116.06 | 549,933 | +0.49(+0.42%) |
Jul 20, 2022 | 115.47 | 115.88 | 114.78 | 115.57 | 670,082 | +0.05(+0.04%) |
Jul 19, 2022 | 114.06 | 115.67 | 113.99 | 115.53 | 521,673 | +2.33(+2.06%) |
Jul 18, 2022 | 114.51 | 114.72 | 112.94 | 113.19 | 457,175 | -0.79(-0.70%) |
Jul 15, 2022 | 113.59 | 113.99 | 112.82 | 113.99 | 686,017 | +1.53(+1.36%) |
Jul 14, 2022 | 111.58 | 112.54 | 111.14 | 112.46 | 580,084 | -0.64(-0.57%) |
Jul 13, 2022 | 112.76 | 113.80 | 112.19 | 113.10 | 444,174 | -0.62(-0.55%) |
Jul 12, 2022 | 113.57 | 114.98 | 113.24 | 113.72 | 578,614 | -0.25(-0.22%) |
Jul 11, 2022 | 113.74 | 114.44 | 113.65 | 113.97 | 487,684 | -0.22(-0.19%) |
Jul 08, 2022 | 114.95 | 115.09 | 113.91 | 114.19 | 452,480 | -0.76(-0.66%) |
Jul 07, 2022 | 114.92 | 115.17 | 114.35 | 114.95 | 587,938 | +0.67(+0.59%) |
Jul 06, 2022 | 113.99 | 114.86 | 113.11 | 114.28 | 346,316 | +0.28(+0.24%) |
Jul 05, 2022 | 113.92 | 114.05 | 111.89 | 114.01 | 570,175 | -1.07(-0.93%) |
Jul 01, 2022 | 113.44 | 115.29 | 113.00 | 115.08 | 659,679 | +1.70(+1.50%) |
Jun 30, 2022 | 112.73 | 114.11 | 112.08 | 113.38 | 517,549 | -0.44(-0.39%) |
Jun 29, 2022 | 114.35 | 114.68 | 113.31 | 113.82 | 532,081 | -0.44(-0.39%) |
Jun 28, 2022 | 115.90 | 116.72 | 114.19 | 114.26 | 587,802 | -1.23(-1.07%) |
Jun 27, 2022 | 115.47 | 115.98 | 114.89 | 115.49 | 428,591 | +0.21(+0.18%) |
Jun 24, 2022 | 113.03 | 115.30 | 112.94 | 115.28 | 1,077,459 | +2.99(+2.66%) |
Jun 23, 2022 | 111.73 | 112.45 | 111.06 | 112.29 | 884,187 | +0.90(+0.81%) |
Jun 22, 2022 | 109.94 | 112.04 | 109.73 | 111.39 | 776,655 | +0.53(+0.48%) |
Jun 21, 2022 | 110.18 | 111.25 | 109.73 | 110.86 | 556,643 | +1.89(+1.74%) |
Jun 17, 2022 | 109.29 | 110.18 | 108.15 | 108.96 | 950,630 | -0.10(-0.10%) |
Jun 16, 2022 | 110.04 | 110.04 | 108.51 | 109.07 | 875,484 | -2.68(-2.39%) |
Jun 15, 2022 | 111.74 | 113.12 | 110.46 | 111.74 | 1,044,534 | +0.62(+0.56%) |
Jun 14, 2022 | 112.53 | 112.76 | 110.22 | 111.13 | 952,624 | -1.07(-0.96%) |
Jun 13, 2022 | 113.77 | 114.03 | 111.65 | 112.20 | 1,341,769 | -3.58(-3.09%) |
Jun 10, 2022 | 116.47 | 116.76 | 115.37 | 115.78 | 1,670,036 | -2.03(-1.72%) |
Jun 09, 2022 | 119.58 | 120.00 | 117.80 | 117.81 | 2,066,682 | -2.03(-1.69%) |
Jun 08, 2022 | 120.90 | 121.08 | 119.70 | 119.84 | 336,271 | -1.70(-1.40%) |
Jun 07, 2022 | 119.84 | 121.59 | 119.60 | 121.54 | 338,498 | +0.98(+0.81%) |
Jun 06, 2022 | 120.76 | 121.20 | 120.36 | 120.56 | 376,761 | +0.53(+0.44%) |
Jun 03, 2022 | 120.37 | 120.74 | 119.76 | 120.03 | 490,470 | -1.07(-0.89%) |
Jun 02, 2022 | 119.79 | 121.10 | 118.66 | 121.10 | 635,217 | +1.54(+1.29%) |
Jun 01, 2022 | 120.68 | 120.92 | 118.51 | 119.56 | 368,516 | -0.97(-0.80%) |
May 31, 2022 | 120.71 | 121.27 | 119.53 | 120.53 | 516,115 | -0.89(-0.73%) |
May 27, 2022 | 120.04 | 121.47 | 119.97 | 121.42 | 369,677 | +1.75(+1.46%) |
May 26, 2022 | 118.97 | 120.13 | 118.97 | 119.68 | 379,017 | +1.35(+1.14%) |
May 25, 2022 | 117.23 | 118.65 | 116.97 | 118.33 | 510,994 | +0.84(+0.72%) |
May 24, 2022 | 116.64 | 117.69 | 115.18 | 117.48 | 850,609 | +0.57(+0.49%) |
May 23, 2022 | 116.76 | 117.57 | 115.97 | 116.92 | 462,621 | +1.35(+1.17%) |
May 20, 2022 | 116.25 | 116.50 | 113.46 | 115.57 | 787,430 | +0.11(+0.10%) |
May 19, 2022 | 115.45 | 116.51 | 114.43 | 115.45 | 632,894 | -0.90(-0.77%) |
May 18, 2022 | 119.33 | 119.50 | 115.93 | 116.36 | 643,880 | -3.91(-3.25%) |
May 17, 2022 | 119.59 | 120.27 | 118.74 | 120.27 | 640,176 | +1.90(+1.60%) |
May 16, 2022 | 118.03 | 118.97 | 117.11 | 118.37 | 539,348 | +0.19(+0.16%) |
May 13, 2022 | 117.53 | 118.46 | 116.97 | 118.18 | 794,686 | +1.41(+1.21%) |
May 12, 2022 | 115.53 | 116.76 | 115.06 | 116.76 | 862,409 | +1.06(+0.92%) |
May 11, 2022 | 116.68 | 118.11 | 115.57 | 115.70 | 702,395 | -0.77(-0.66%) |
May 10, 2022 | 118.58 | 118.90 | 115.45 | 116.47 | 932,564 | -1.28(-1.09%) |
May 09, 2022 | 117.82 | 118.91 | 117.31 | 117.75 | 827,071 | -1.12(-0.94%) |
May 06, 2022 | 118.57 | 119.26 | 117.49 | 118.87 | 620,229 | -0.16(-0.14%) |
May 05, 2022 | 121.32 | 121.32 | 118.09 | 119.03 | 647,798 | -3.01(-2.46%) |
May 04, 2022 | 118.98 | 122.20 | 118.80 | 122.04 | 653,681 | +3.23(+2.72%) |
May 03, 2022 | 117.80 | 119.67 | 117.54 | 118.81 | 622,769 | +1.30(+1.11%) |