Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 116.85 | 117.50 | 115.96 | 116.20 | 943,958 | -0.16(-0.14%) |
Jul 28, 2022 | 115.34 | 116.86 | 114.22 | 116.36 | 749,339 | +0.63(+0.54%) |
Jul 27, 2022 | 113.60 | 116.46 | 113.51 | 115.73 | 916,836 | +2.28(+2.01%) |
Jul 26, 2022 | 113.42 | 114.65 | 113.11 | 113.45 | 748,810 | -0.02(-0.02%) |
Jul 25, 2022 | 113.93 | 114.24 | 113.02 | 113.47 | 725,062 | -0.13(-0.11%) |
Jul 22, 2022 | 115.47 | 116.24 | 113.52 | 113.60 | 963,278 | -1.67(-1.45%) |
Jul 21, 2022 | 115.11 | 115.62 | 114.58 | 115.27 | 1,248,631 | -0.22(-0.19%) |
Jul 20, 2022 | 114.70 | 116.61 | 113.67 | 115.49 | 1,162,542 | +1.35(+1.18%) |
Jul 19, 2022 | 111.74 | 114.62 | 111.58 | 114.14 | 1,204,598 | +3.24(+2.92%) |
Jul 18, 2022 | 111.87 | 113.25 | 110.90 | 110.90 | 2,039,072 | +0.28(+0.25%) |
Jul 15, 2022 | 109.29 | 111.34 | 109.00 | 110.62 | 3,086,508 | +1.73(+1.59%) |
Jul 14, 2022 | 109.47 | 109.76 | 107.74 | 108.89 | 1,724,550 | -1.06(-0.96%) |
Jul 13, 2022 | 109.17 | 111.67 | 108.53 | 109.95 | 1,118,433 | -0.71(-0.64%) |
Jul 12, 2022 | 112.30 | 113.02 | 110.24 | 110.66 | 1,179,295 | -1.64(-1.46%) |
Jul 11, 2022 | 112.00 | 112.96 | 109.79 | 112.30 | 1,784,317 | -1.30(-1.14%) |
Jul 08, 2022 | 114.35 | 115.03 | 113.58 | 113.60 | 1,036,656 | -1.87(-1.62%) |
Jul 07, 2022 | 113.50 | 115.80 | 112.82 | 115.47 | 945,495 | +2.51(+2.22%) |
Jul 06, 2022 | 112.39 | 113.72 | 112.33 | 112.96 | 1,779,886 | -1.07(-0.94%) |
Jul 05, 2022 | 112.00 | 115.53 | 111.19 | 114.03 | 1,550,985 | -0.03(-0.03%) |
Jul 01, 2022 | 113.26 | 114.36 | 112.33 | 114.06 | 653,811 | +0.08(+0.07%) |
Jun 30, 2022 | 113.95 | 115.03 | 113.30 | 113.98 | 1,401,841 | -1.01(-0.88%) |
Jun 29, 2022 | 116.20 | 116.20 | 114.32 | 114.99 | 909,838 | -1.26(-1.08%) |
Jun 28, 2022 | 119.05 | 120.53 | 115.88 | 116.25 | 1,253,377 | -1.41(-1.20%) |
Jun 27, 2022 | 118.19 | 118.50 | 116.88 | 117.66 | 809,688 | -0.30(-0.25%) |
Jun 24, 2022 | 116.41 | 118.12 | 114.82 | 117.96 | 2,206,519 | +3.26(+2.84%) |
Jun 23, 2022 | 116.53 | 117.14 | 114.64 | 114.70 | 1,851,542 | -2.51(-2.14%) |
Jun 22, 2022 | 116.11 | 118.73 | 116.11 | 117.21 | 1,128,410 | +0.02(+0.02%) |
Jun 21, 2022 | 116.96 | 119.09 | 116.94 | 117.19 | 1,661,587 | +0.97(+0.83%) |
Jun 17, 2022 | 116.19 | 119.98 | 114.75 | 116.22 | 6,142,678 | +0.05(+0.04%) |
Jun 16, 2022 | 118.77 | 119.15 | 115.11 | 116.17 | 2,227,500 | -4.70(-3.89%) |
Jun 15, 2022 | 122.46 | 122.91 | 119.74 | 120.87 | 1,615,495 | -0.45(-0.37%) |
Jun 14, 2022 | 122.15 | 122.49 | 121.01 | 121.32 | 1,665,547 | -1.19(-0.97%) |
Jun 13, 2022 | 122.50 | 124.48 | 121.97 | 122.51 | 1,702,852 | -2.90(-2.31%) |
Jun 10, 2022 | 125.43 | 127.10 | 124.98 | 125.41 | 1,498,452 | -1.65(-1.30%) |
Jun 09, 2022 | 128.56 | 130.40 | 127.04 | 127.06 | 2,262,512 | -1.83(-1.42%) |
Jun 08, 2022 | 130.32 | 130.34 | 128.13 | 128.89 | 1,817,521 | -1.79(-1.37%) |
Jun 07, 2022 | 129.93 | 131.19 | 129.38 | 130.68 | 1,854,172 | -0.12(-0.09%) |
Jun 06, 2022 | 131.75 | 131.93 | 129.37 | 130.80 | 2,079,854 | -1.19(-0.90%) |
Jun 03, 2022 | 130.18 | 132.15 | 129.85 | 131.99 | 3,306,522 | +0.30(+0.23%) |
Jun 02, 2022 | 128.70 | 131.71 | 128.57 | 131.69 | 2,602,410 | +2.28(+1.76%) |
Jun 01, 2022 | 129.32 | 131.26 | 128.36 | 129.41 | 2,599,514 | +1.31(+1.02%) |
May 31, 2022 | 127.55 | 131.48 | 126.33 | 128.10 | 5,183,996 | -1.16(-0.90%) |
May 27, 2022 | 124.11 | 130.67 | 124.08 | 129.26 | 5,826,090 | +4.90(+3.94%) |
May 26, 2022 | 120.00 | 125.82 | 119.59 | 124.36 | 10,016,878 | +3.82(+3.17%) |
May 25, 2022 | 116.20 | 123.10 | 116.02 | 120.54 | 5,374,587 | +4.60(+3.97%) |
May 24, 2022 | 119.09 | 119.85 | 114.57 | 115.94 | 6,053,021 | -3.49(-2.92%) |
May 23, 2022 | 113.31 | 125.87 | 111.56 | 119.43 | 15,997,925 | +23.72(+24.78%) |
May 20, 2022 | 95.81 | 96.19 | 93.12 | 95.71 | 1,236,929 | +0.76(+0.80%) |
May 19, 2022 | 92.86 | 95.72 | 91.53 | 94.95 | 1,533,010 | +1.32(+1.41%) |
May 18, 2022 | 100.00 | 100.72 | 92.76 | 93.63 | 1,588,699 | -7.87(-7.75%) |
May 17, 2022 | 102.09 | 102.53 | 100.57 | 101.50 | 1,126,227 | +0.90(+0.89%) |
May 16, 2022 | 100.23 | 101.69 | 99.60 | 100.60 | 1,129,878 | +0.42(+0.42%) |
May 13, 2022 | 100.30 | 101.33 | 99.03 | 100.18 | 1,159,195 | +0.57(+0.57%) |
May 12, 2022 | 97.85 | 100.10 | 97.58 | 99.61 | 1,620,801 | +1.45(+1.48%) |
May 11, 2022 | 97.18 | 99.60 | 97.18 | 98.16 | 1,819,794 | +0.59(+0.60%) |
May 10, 2022 | 100.00 | 100.65 | 96.58 | 97.57 | 1,415,492 | -1.62(-1.63%) |
May 09, 2022 | 99.41 | 100.09 | 98.58 | 99.19 | 1,635,406 | -1.44(-1.43%) |
May 06, 2022 | 102.85 | 102.85 | 99.10 | 100.63 | 1,561,537 | -3.89(-3.72%) |
May 05, 2022 | 108.63 | 108.63 | 103.22 | 104.52 | 1,025,472 | -5.33(-4.85%) |
May 04, 2022 | 108.66 | 110.02 | 106.50 | 109.85 | 998,202 | +0.85(+0.78%) |
May 03, 2022 | 109.75 | 110.42 | 108.19 | 109.00 | 900,157 | -0.74(-0.67%) |