Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 122.36 | 122.86 | 121.62 | 122.86 | 404,436 | -0.38(-0.31%) |
Jul 28, 2022 | 121.17 | 123.49 | 121.12 | 123.24 | 302,775 | -0.11(-0.09%) |
Jul 27, 2022 | 122.55 | 123.36 | 121.33 | 123.35 | 220,453 | +1.37(+1.12%) |
Jul 26, 2022 | 121.77 | 122.40 | 121.49 | 121.98 | 236,622 | +0.72(+0.59%) |
Jul 25, 2022 | 120.87 | 121.34 | 120.78 | 121.27 | 207,491 | +0.83(+0.69%) |
Jul 22, 2022 | 120.17 | 121.18 | 120.17 | 120.43 | 279,133 | +1.30(+1.09%) |
Jul 21, 2022 | 116.80 | 119.20 | 116.80 | 119.13 | 212,046 | +2.38(+2.04%) |
Jul 20, 2022 | 118.41 | 118.41 | 116.10 | 116.75 | 344,224 | -2.20(-1.85%) |
Jul 19, 2022 | 119.58 | 119.69 | 118.67 | 118.95 | 305,965 | +2.00(+1.71%) |
Jul 18, 2022 | 118.51 | 118.73 | 116.63 | 116.95 | 636,793 | -0.61(-0.52%) |
Jul 15, 2022 | 116.65 | 118.00 | 116.60 | 117.56 | 370,752 | +2.27(+1.97%) |
Jul 14, 2022 | 114.49 | 115.50 | 114.21 | 115.29 | 292,108 | -1.28(-1.10%) |
Jul 13, 2022 | 115.22 | 116.94 | 115.14 | 116.57 | 257,938 | -0.68(-0.58%) |
Jul 12, 2022 | 116.67 | 118.07 | 116.41 | 117.25 | 212,626 | -0.05(-0.04%) |
Jul 11, 2022 | 116.60 | 117.97 | 116.55 | 117.30 | 269,511 | +0.18(+0.15%) |
Jul 08, 2022 | 116.29 | 117.53 | 116.29 | 117.12 | 210,994 | -0.52(-0.44%) |
Jul 07, 2022 | 117.60 | 117.81 | 117.09 | 117.64 | 681,089 | -0.77(-0.65%) |
Jul 06, 2022 | 118.51 | 118.80 | 118.06 | 118.41 | 315,185 | +0.93(+0.79%) |
Jul 05, 2022 | 117.00 | 117.52 | 116.17 | 117.48 | 273,234 | -0.52(-0.44%) |
Jul 01, 2022 | 116.33 | 118.00 | 116.23 | 118.00 | 258,186 | +1.61(+1.38%) |
Jun 30, 2022 | 115.94 | 117.14 | 115.83 | 116.39 | 207,393 | -0.97(-0.83%) |
Jun 29, 2022 | 116.41 | 117.97 | 116.34 | 117.36 | 348,351 | +2.71(+2.36%) |
Jun 28, 2022 | 116.28 | 116.46 | 114.53 | 114.65 | 582,387 | -2.87(-2.44%) |
Jun 27, 2022 | 116.49 | 118.15 | 116.17 | 117.52 | 343,664 | +0.65(+0.56%) |
Jun 24, 2022 | 115.32 | 117.05 | 115.30 | 116.87 | 296,990 | +3.50(+3.09%) |
Jun 23, 2022 | 112.95 | 113.55 | 112.57 | 113.37 | 317,998 | -0.34(-0.30%) |
Jun 22, 2022 | 112.27 | 114.30 | 112.27 | 113.71 | 380,893 | +2.66(+2.40%) |
Jun 21, 2022 | 111.34 | 111.68 | 110.90 | 111.05 | 358,350 | +1.79(+1.64%) |
Jun 17, 2022 | 110.53 | 110.97 | 109.17 | 109.26 | 1,565,844 | +0.01(+0.01%) |
Jun 16, 2022 | 109.74 | 110.35 | 107.00 | 109.25 | 1,708,002 | +1.11(+1.03%) |
Jun 15, 2022 | 108.14 | 108.80 | 106.67 | 108.14 | 474,159 | +0.08(+0.07%) |
Jun 14, 2022 | 110.16 | 110.19 | 107.53 | 108.06 | 575,658 | -2.28(-2.06%) |
Jun 13, 2022 | 111.52 | 111.96 | 110.21 | 110.34 | 487,439 | -0.71(-0.64%) |
Jun 10, 2022 | 109.99 | 111.56 | 109.68 | 111.05 | 483,341 | -0.59(-0.53%) |
Jun 09, 2022 | 114.17 | 115.06 | 111.64 | 111.64 | 418,234 | -2.67(-2.34%) |
Jun 08, 2022 | 115.30 | 115.74 | 114.20 | 114.31 | 311,266 | -2.79(-2.38%) |
Jun 07, 2022 | 116.85 | 117.39 | 116.75 | 117.10 | 489,176 | -1.62(-1.36%) |
Jun 06, 2022 | 119.20 | 120.68 | 118.32 | 118.72 | 214,797 | -0.38(-0.32%) |
Jun 03, 2022 | 119.70 | 119.72 | 119.02 | 119.10 | 331,981 | -1.39(-1.15%) |
Jun 02, 2022 | 120.07 | 120.49 | 119.31 | 120.49 | 269,725 | +1.18(+0.99%) |
Jun 01, 2022 | 121.64 | 121.64 | 118.90 | 119.31 | 278,424 | -2.65(-2.17%) |
May 31, 2022 | 121.96 | 122.89 | 121.62 | 121.96 | 333,461 | +0.38(+0.31%) |
May 27, 2022 | 121.20 | 122.07 | 121.16 | 121.58 | 230,816 | +1.88(+1.57%) |
May 26, 2022 | 119.55 | 120.25 | 118.75 | 119.70 | 280,418 | +1.06(+0.89%) |
May 25, 2022 | 119.13 | 119.36 | 118.12 | 118.64 | 472,876 | -1.35(-1.13%) |
May 24, 2022 | 119.18 | 120.37 | 119.12 | 119.99 | 1,074,683 | +1.96(+1.66%) |
May 23, 2022 | 117.37 | 118.80 | 117.37 | 118.03 | 1,062,569 | +1.53(+1.31%) |
May 20, 2022 | 116.85 | 116.88 | 115.56 | 116.50 | 272,210 | -0.38(-0.33%) |
May 19, 2022 | 115.64 | 117.53 | 115.55 | 116.88 | 350,512 | -2.73(-2.28%) |
May 18, 2022 | 121.04 | 121.16 | 119.40 | 119.61 | 361,810 | -3.58(-2.91%) |
May 17, 2022 | 123.29 | 123.80 | 122.71 | 123.19 | 244,961 | +0.17(+0.14%) |
May 16, 2022 | 122.04 | 123.66 | 122.02 | 123.02 | 256,715 | +0.50(+0.41%) |
May 13, 2022 | 121.27 | 122.75 | 121.14 | 122.52 | 245,629 | +1.36(+1.12%) |
May 12, 2022 | 120.69 | 122.33 | 120.33 | 121.16 | 1,150,588 | -0.07(-0.06%) |
May 11, 2022 | 121.83 | 123.18 | 121.23 | 121.23 | 239,523 | +0.45(+0.37%) |
May 10, 2022 | 121.50 | 121.78 | 120.20 | 120.78 | 374,914 | -0.35(-0.29%) |
May 09, 2022 | 122.49 | 122.49 | 120.37 | 121.13 | 573,936 | -3.67(-2.94%) |
May 06, 2022 | 124.64 | 125.65 | 124.16 | 124.80 | 348,759 | -1.66(-1.31%) |
May 05, 2022 | 127.01 | 127.26 | 125.75 | 126.46 | 226,804 | -1.54(-1.20%) |
May 04, 2022 | 126.55 | 128.33 | 125.57 | 128.00 | 253,265 | +0.45(+0.35%) |
May 03, 2022 | 128.56 | 128.67 | 127.29 | 127.55 | 272,747 | -0.65(-0.51%) |