Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 114.93 | 116.05 | 114.56 | 114.97 | 345,689 | -0.10(-0.09%) |
Jul 28, 2022 | 115.29 | 115.81 | 114.64 | 115.07 | 269,859 | +1.11(+0.97%) |
Jul 27, 2022 | 114.75 | 115.11 | 113.89 | 113.96 | 492,320 | -0.30(-0.26%) |
Jul 26, 2022 | 115.31 | 115.60 | 114.14 | 114.26 | 192,658 | +0.21(+0.19%) |
Jul 25, 2022 | 113.70 | 114.33 | 113.60 | 114.05 | 231,725 | -1.02(-0.88%) |
Jul 22, 2022 | 114.90 | 115.75 | 114.60 | 115.06 | 627,506 | +1.78(+1.57%) |
Jul 21, 2022 | 112.27 | 113.45 | 112.11 | 113.28 | 313,690 | +1.37(+1.22%) |
Jul 20, 2022 | 112.63 | 112.63 | 111.51 | 111.91 | 166,154 | +0.29(+0.26%) |
Jul 19, 2022 | 112.18 | 112.21 | 111.22 | 111.63 | 214,809 | -0.54(-0.48%) |
Jul 18, 2022 | 112.36 | 112.43 | 111.54 | 112.17 | 238,729 | -0.93(-0.82%) |
Jul 15, 2022 | 112.78 | 113.70 | 112.64 | 113.10 | 521,187 | +0.54(+0.48%) |
Jul 14, 2022 | 112.17 | 112.97 | 111.73 | 112.56 | 433,370 | -0.67(-0.59%) |
Jul 13, 2022 | 111.34 | 113.28 | 111.06 | 113.23 | 2,582,043 | +0.83(+0.74%) |
Jul 12, 2022 | 112.77 | 113.27 | 112.31 | 112.40 | 2,411,069 | +0.50(+0.45%) |
Jul 11, 2022 | 111.14 | 112.05 | 111.07 | 111.90 | 13,321,738 | +1.79(+1.62%) |
Jul 08, 2022 | 110.86 | 110.86 | 109.88 | 110.11 | 143,422 | -1.18(-1.06%) |
Jul 07, 2022 | 112.21 | 112.21 | 111.04 | 111.29 | 109,060 | -0.58(-0.52%) |
Jul 06, 2022 | 113.76 | 113.85 | 111.85 | 111.87 | 145,383 | -1.46(-1.29%) |
Jul 05, 2022 | 113.71 | 114.15 | 112.96 | 113.33 | 232,551 | +0.69(+0.61%) |
Jul 01, 2022 | 112.95 | 114.19 | 112.36 | 112.64 | 262,797 | +0.97(+0.87%) |
Jun 30, 2022 | 111.58 | 112.30 | 111.52 | 111.67 | 134,899 | +0.94(+0.85%) |
Jun 29, 2022 | 109.62 | 110.86 | 109.19 | 110.73 | 75,076 | +1.44(+1.32%) |
Jun 28, 2022 | 108.73 | 109.37 | 108.33 | 109.29 | 144,342 | +0.14(+0.13%) |
Jun 27, 2022 | 108.82 | 109.48 | 108.72 | 109.15 | 139,046 | -0.66(-0.60%) |
Jun 24, 2022 | 110.43 | 110.98 | 109.74 | 109.81 | 154,302 | -1.02(-0.92%) |
Jun 23, 2022 | 110.90 | 111.85 | 110.51 | 110.83 | 119,803 | +0.54(+0.49%) |
Jun 22, 2022 | 110.09 | 110.57 | 109.80 | 110.29 | 338,726 | +2.28(+2.11%) |
Jun 21, 2022 | 108.04 | 108.59 | 107.76 | 108.01 | 342,163 | -1.56(-1.42%) |
Jun 17, 2022 | 109.30 | 109.97 | 108.42 | 109.57 | 165,369 | +0.26(+0.24%) |
Jun 16, 2022 | 106.49 | 109.31 | 106.33 | 109.31 | 455,750 | +0.90(+0.83%) |
Jun 15, 2022 | 107.67 | 108.41 | 106.69 | 108.41 | 165,594 | +1.86(+1.74%) |
Jun 14, 2022 | 107.96 | 108.14 | 106.31 | 106.55 | 205,152 | -1.20(-1.11%) |
Jun 13, 2022 | 108.75 | 108.92 | 106.85 | 107.75 | 541,161 | -2.94(-2.65%) |
Jun 10, 2022 | 111.19 | 111.29 | 110.06 | 110.68 | 190,135 | -0.76(-0.68%) |
Jun 09, 2022 | 111.01 | 111.68 | 110.93 | 111.44 | 175,643 | +0.12(+0.11%) |
Jun 08, 2022 | 111.76 | 112.14 | 111.30 | 111.32 | 76,008 | -0.82(-0.73%) |
Jun 07, 2022 | 111.84 | 112.61 | 111.67 | 112.14 | 91,232 | +0.95(+0.85%) |
Jun 06, 2022 | 112.18 | 112.43 | 111.06 | 111.19 | 142,768 | -1.75(-1.55%) |
Jun 03, 2022 | 112.23 | 112.95 | 112.08 | 112.94 | 127,948 | -0.23(-0.20%) |
Jun 02, 2022 | 113.41 | 113.52 | 112.59 | 113.17 | 190,087 | +0.12(+0.11%) |
Jun 01, 2022 | 113.97 | 114.06 | 112.63 | 113.05 | 154,430 | -0.23(-0.20%) |
May 31, 2022 | 113.96 | 113.96 | 112.90 | 113.28 | 234,418 | -2.10(-1.82%) |
May 27, 2022 | 115.60 | 115.92 | 115.19 | 115.38 | 129,337 | +0.23(+0.20%) |
May 26, 2022 | 115.33 | 115.33 | 114.41 | 115.15 | 287,296 | -0.33(-0.29%) |
May 25, 2022 | 115.87 | 115.87 | 115.00 | 115.48 | 173,427 | +0.25(+0.22%) |
May 24, 2022 | 114.44 | 115.81 | 114.44 | 115.23 | 150,117 | +1.73(+1.52%) |
May 23, 2022 | 114.42 | 114.74 | 113.47 | 113.50 | 193,968 | -1.55(-1.35%) |
May 20, 2022 | 114.13 | 115.31 | 113.95 | 115.06 | 330,313 | +1.17(+1.03%) |
May 19, 2022 | 115.08 | 115.10 | 113.77 | 113.89 | 580,534 | +0.21(+0.19%) |
May 18, 2022 | 112.09 | 113.87 | 112.09 | 113.67 | 1,375,175 | +1.66(+1.48%) |
May 17, 2022 | 112.02 | 112.56 | 111.83 | 112.01 | 116,466 | -0.96(-0.85%) |
May 16, 2022 | 113.02 | 113.53 | 112.86 | 112.98 | 166,459 | +0.27(+0.24%) |
May 13, 2022 | 113.32 | 113.42 | 112.62 | 112.71 | 427,891 | -1.08(-0.95%) |
May 12, 2022 | 113.94 | 114.71 | 113.78 | 113.78 | 148,888 | -0.05(-0.05%) |
May 11, 2022 | 111.78 | 113.95 | 111.58 | 113.84 | 239,544 | +1.31(+1.16%) |
May 10, 2022 | 112.70 | 113.39 | 112.32 | 112.53 | 500,745 | +0.98(+0.88%) |
May 09, 2022 | 110.31 | 111.64 | 110.11 | 111.55 | 106,881 | +0.81(+0.73%) |
May 06, 2022 | 110.84 | 111.70 | 110.41 | 110.74 | 95,589 | -1.14(-1.02%) |
May 05, 2022 | 112.70 | 112.70 | 111.12 | 111.88 | 134,344 | -2.42(-2.12%) |
May 04, 2022 | 113.64 | 114.67 | 113.36 | 114.30 | 117,725 | +0.42(+0.37%) |
May 03, 2022 | 114.73 | 114.99 | 113.88 | 113.88 | 97,821 | +0.53(+0.47%) |