Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 121.05 | 121.68 | 120.26 | 121.00 | 1,617,652 | +0.01(+0.01%) |
Jul 28, 2022 | 118.85 | 121.40 | 118.36 | 121.00 | 1,307,595 | +2.70(+2.28%) |
Jul 27, 2022 | 114.95 | 118.89 | 114.62 | 118.30 | 2,221,863 | +3.94(+3.45%) |
Jul 26, 2022 | 114.91 | 115.60 | 113.90 | 114.36 | 1,731,794 | -0.27(-0.24%) |
Jul 25, 2022 | 115.37 | 115.74 | 114.14 | 114.63 | 1,589,349 | -0.87(-0.75%) |
Jul 22, 2022 | 115.72 | 117.08 | 114.73 | 115.50 | 1,572,251 | +0.37(+0.32%) |
Jul 21, 2022 | 113.65 | 115.36 | 112.99 | 115.13 | 1,515,760 | +1.65(+1.45%) |
Jul 20, 2022 | 112.74 | 114.21 | 112.14 | 113.48 | 2,267,111 | +1.07(+0.95%) |
Jul 19, 2022 | 109.59 | 112.72 | 109.11 | 112.41 | 1,805,384 | +4.32(+4.00%) |
Jul 18, 2022 | 109.19 | 110.18 | 107.54 | 108.09 | 1,460,626 | -0.39(-0.36%) |
Jul 15, 2022 | 108.16 | 108.70 | 107.59 | 108.48 | 1,710,333 | +1.75(+1.64%) |
Jul 14, 2022 | 105.88 | 107.18 | 104.86 | 106.72 | 1,314,999 | -0.19(-0.18%) |
Jul 13, 2022 | 105.95 | 108.00 | 105.84 | 106.91 | 1,431,324 | -1.42(-1.32%) |
Jul 12, 2022 | 109.80 | 110.76 | 107.83 | 108.34 | 1,342,617 | -1.29(-1.18%) |
Jul 11, 2022 | 109.58 | 110.21 | 108.72 | 109.63 | 1,179,920 | -0.55(-0.50%) |
Jul 08, 2022 | 109.14 | 110.44 | 108.18 | 110.18 | 1,372,335 | +0.26(+0.24%) |
Jul 07, 2022 | 109.82 | 110.56 | 109.10 | 109.91 | 1,641,295 | -0.42(-0.38%) |
Jul 06, 2022 | 109.58 | 111.23 | 108.63 | 110.34 | 2,024,983 | +1.32(+1.21%) |
Jul 05, 2022 | 108.88 | 109.03 | 105.38 | 109.02 | 1,513,593 | -0.74(-0.68%) |
Jul 01, 2022 | 107.74 | 110.02 | 107.07 | 109.76 | 1,797,076 | +2.35(+2.19%) |
Jun 30, 2022 | 106.90 | 110.01 | 106.77 | 107.41 | 2,853,912 | -0.92(-0.85%) |
Jun 29, 2022 | 109.61 | 111.58 | 106.26 | 108.34 | 3,686,035 | -4.74(-4.20%) |
Jun 28, 2022 | 115.72 | 116.97 | 112.84 | 113.08 | 2,578,074 | -2.62(-2.27%) |
Jun 27, 2022 | 115.39 | 117.66 | 115.25 | 115.70 | 3,081,497 | +0.22(+0.19%) |
Jun 24, 2022 | 111.59 | 115.50 | 111.26 | 115.49 | 2,461,243 | +4.83(+4.36%) |
Jun 23, 2022 | 110.11 | 110.99 | 108.98 | 110.66 | 1,892,891 | +1.58(+1.45%) |
Jun 22, 2022 | 108.37 | 110.45 | 107.53 | 109.07 | 1,866,115 | -0.61(-0.56%) |
Jun 21, 2022 | 107.73 | 109.93 | 107.61 | 109.69 | 2,112,607 | +3.09(+2.90%) |
Jun 17, 2022 | 107.35 | 108.33 | 104.20 | 106.59 | 4,792,443 | -0.76(-0.71%) |
Jun 16, 2022 | 109.13 | 109.53 | 106.45 | 107.36 | 2,370,999 | -3.91(-3.51%) |
Jun 15, 2022 | 111.38 | 112.94 | 109.72 | 111.26 | 1,463,237 | +0.45(+0.41%) |
Jun 14, 2022 | 111.35 | 111.35 | 109.60 | 110.81 | 1,600,425 | +0.25(+0.22%) |
Jun 13, 2022 | 111.42 | 112.15 | 109.99 | 110.56 | 1,803,238 | -3.23(-2.84%) |
Jun 10, 2022 | 114.10 | 115.08 | 112.86 | 113.79 | 1,441,846 | -1.86(-1.61%) |
Jun 09, 2022 | 118.06 | 118.42 | 115.63 | 115.65 | 1,130,269 | -2.83(-2.39%) |
Jun 08, 2022 | 118.84 | 119.25 | 117.62 | 118.48 | 1,258,745 | -1.08(-0.91%) |
Jun 07, 2022 | 117.55 | 119.80 | 116.66 | 119.56 | 1,312,999 | +0.78(+0.66%) |
Jun 06, 2022 | 119.83 | 120.22 | 118.11 | 118.78 | 1,283,505 | +0.10(+0.09%) |
Jun 03, 2022 | 118.32 | 119.18 | 117.73 | 118.67 | 1,436,887 | -0.13(-0.11%) |
Jun 02, 2022 | 115.82 | 118.92 | 115.17 | 118.81 | 1,644,688 | +3.48(+3.02%) |
Jun 01, 2022 | 117.16 | 117.74 | 114.64 | 115.33 | 1,573,094 | -1.48(-1.27%) |
May 31, 2022 | 116.52 | 117.67 | 115.21 | 116.81 | 2,675,255 | -0.24(-0.20%) |
May 27, 2022 | 115.53 | 117.06 | 115.22 | 117.04 | 1,654,389 | +2.72(+2.38%) |
May 26, 2022 | 111.96 | 115.03 | 111.50 | 114.33 | 1,629,833 | +3.03(+2.72%) |
May 25, 2022 | 110.44 | 112.20 | 109.96 | 111.30 | 1,498,839 | +0.14(+0.13%) |
May 24, 2022 | 110.85 | 111.36 | 109.14 | 111.16 | 1,723,112 | -0.35(-0.31%) |
May 23, 2022 | 111.45 | 112.17 | 109.60 | 111.51 | 1,909,848 | +0.83(+0.75%) |
May 20, 2022 | 110.71 | 111.20 | 107.63 | 110.68 | 2,402,061 | +1.41(+1.29%) |
May 19, 2022 | 110.08 | 110.77 | 108.70 | 109.27 | 2,427,996 | -1.51(-1.36%) |
May 18, 2022 | 113.56 | 113.61 | 110.51 | 110.78 | 1,703,379 | -3.94(-3.44%) |
May 17, 2022 | 114.86 | 115.34 | 114.08 | 114.72 | 1,408,407 | +1.47(+1.30%) |
May 16, 2022 | 112.48 | 114.14 | 111.86 | 113.25 | 1,222,196 | +0.35(+0.31%) |
May 13, 2022 | 112.17 | 113.78 | 111.77 | 112.90 | 1,417,233 | +1.66(+1.49%) |
May 12, 2022 | 110.79 | 111.58 | 109.10 | 111.24 | 2,346,967 | -0.27(-0.25%) |
May 11, 2022 | 111.38 | 112.87 | 110.95 | 111.52 | 2,974,606 | -1.06(-0.94%) |
May 10, 2022 | 114.63 | 115.31 | 111.37 | 112.57 | 2,399,878 | -0.13(-0.12%) |
May 09, 2022 | 115.41 | 115.41 | 112.14 | 112.70 | 2,586,484 | -3.65(-3.13%) |
May 06, 2022 | 115.80 | 117.06 | 114.71 | 116.35 | 1,999,129 | -0.40(-0.34%) |
May 05, 2022 | 123.11 | 123.41 | 115.63 | 116.75 | 2,511,445 | -7.38(-5.95%) |
May 04, 2022 | 120.50 | 124.54 | 119.69 | 124.14 | 2,045,119 | +3.67(+3.05%) |
May 03, 2022 | 120.17 | 120.92 | 119.27 | 120.46 | 1,592,334 | +0.84(+0.70%) |