Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 119.33 | 120.70 | 119.14 | 120.50 | 6,280,829 | +1.45(+1.22%) |
Jul 28, 2022 | 118.62 | 119.60 | 118.49 | 119.06 | 4,247,523 | +0.09(+0.08%) |
Jul 27, 2022 | 117.91 | 119.25 | 117.55 | 118.96 | 4,523,678 | +0.96(+0.81%) |
Jul 26, 2022 | 118.17 | 119.13 | 117.59 | 118.01 | 3,956,132 | -0.42(-0.36%) |
Jul 25, 2022 | 118.34 | 118.97 | 117.84 | 118.43 | 5,102,985 | +0.27(+0.23%) |
Jul 22, 2022 | 117.04 | 118.23 | 115.82 | 118.16 | 7,019,326 | +1.01(+0.87%) |
Jul 21, 2022 | 118.62 | 118.68 | 115.29 | 117.15 | 12,996,154 | -1.87(-1.57%) |
Jul 20, 2022 | 120.42 | 120.44 | 117.99 | 119.02 | 10,723,156 | -1.57(-1.30%) |
Jul 19, 2022 | 121.23 | 122.13 | 117.67 | 120.59 | 32,214,154 | -6.68(-5.25%) |
Jul 18, 2022 | 129.13 | 129.27 | 126.95 | 127.27 | 8,749,522 | -1.65(-1.28%) |
Jul 15, 2022 | 129.62 | 129.62 | 127.71 | 128.91 | 4,905,131 | +0.79(+0.62%) |
Jul 14, 2022 | 124.94 | 128.46 | 124.40 | 128.12 | 5,750,508 | +1.73(+1.37%) |
Jul 13, 2022 | 126.39 | 127.97 | 126.04 | 126.39 | 4,474,675 | -1.84(-1.44%) |
Jul 12, 2022 | 129.76 | 130.42 | 127.67 | 128.23 | 3,519,715 | -1.68(-1.29%) |
Jul 11, 2022 | 129.56 | 130.71 | 129.11 | 129.91 | 4,246,040 | +0.49(+0.38%) |
Jul 08, 2022 | 129.69 | 130.21 | 128.82 | 129.42 | 3,063,010 | -0.33(-0.26%) |
Jul 07, 2022 | 127.98 | 130.21 | 127.91 | 129.75 | 4,229,030 | +2.53(+1.99%) |
Jul 06, 2022 | 127.15 | 128.20 | 126.34 | 127.22 | 3,513,301 | +0.42(+0.33%) |
Jul 05, 2022 | 128.96 | 128.96 | 124.63 | 126.80 | 6,809,020 | -3.22(-2.48%) |
Jul 01, 2022 | 129.91 | 130.53 | 128.31 | 130.02 | 4,362,343 | -0.06(-0.05%) |
Jun 30, 2022 | 128.60 | 131.25 | 128.32 | 130.09 | 5,294,016 | +0.44(+0.34%) |
Jun 29, 2022 | 131.51 | 132.23 | 128.53 | 129.64 | 4,516,160 | -1.06(-0.81%) |
Jun 28, 2022 | 131.68 | 132.82 | 130.21 | 130.70 | 4,412,016 | -0.87(-0.66%) |
Jun 27, 2022 | 131.07 | 132.52 | 130.78 | 131.57 | 4,272,035 | +0.68(+0.52%) |
Jun 24, 2022 | 128.25 | 131.17 | 128.19 | 130.89 | 12,474,266 | +3.33(+2.61%) |
Jun 23, 2022 | 126.35 | 127.72 | 125.76 | 127.55 | 4,935,414 | +1.25(+0.99%) |
Jun 22, 2022 | 125.39 | 127.31 | 125.33 | 126.30 | 4,115,319 | -0.71(-0.56%) |
Jun 21, 2022 | 125.21 | 127.61 | 125.21 | 127.01 | 4,442,704 | +2.61(+2.10%) |
Jun 17, 2022 | 125.29 | 126.21 | 122.40 | 124.40 | 14,139,442 | -0.60(-0.48%) |
Jun 16, 2022 | 124.66 | 125.52 | 123.82 | 125.00 | 5,845,710 | -1.28(-1.01%) |
Jun 15, 2022 | 125.31 | 127.56 | 124.92 | 126.28 | 4,999,956 | +1.23(+0.99%) |
Jun 14, 2022 | 124.38 | 126.18 | 124.25 | 125.05 | 5,001,001 | +0.56(+0.45%) |
Jun 13, 2022 | 123.43 | 126.75 | 123.24 | 124.48 | 7,038,921 | -0.99(-0.79%) |
Jun 10, 2022 | 126.96 | 126.96 | 124.61 | 125.48 | 5,059,683 | -1.63(-1.28%) |
Jun 09, 2022 | 129.13 | 129.95 | 127.08 | 127.11 | 3,898,832 | -2.64(-2.04%) |
Jun 08, 2022 | 130.90 | 131.07 | 129.13 | 129.75 | 3,262,207 | -1.80(-1.37%) |
Jun 07, 2022 | 131.38 | 131.73 | 129.87 | 131.55 | 3,133,294 | -0.09(-0.07%) |
Jun 06, 2022 | 131.73 | 133.35 | 130.83 | 131.64 | 5,174,061 | +1.57(+1.20%) |
Jun 03, 2022 | 129.23 | 131.37 | 128.75 | 130.08 | 4,723,760 | +0.95(+0.73%) |
Jun 02, 2022 | 128.48 | 129.25 | 126.09 | 129.13 | 4,053,271 | +0.66(+0.52%) |
Jun 01, 2022 | 128.68 | 129.42 | 127.62 | 128.46 | 4,125,318 | +0.54(+0.42%) |
May 31, 2022 | 127.33 | 128.83 | 126.05 | 127.92 | 8,658,561 | -0.40(-0.31%) |
May 27, 2022 | 126.58 | 128.75 | 126.45 | 128.32 | 5,001,630 | +2.19(+1.74%) |
May 26, 2022 | 124.38 | 126.73 | 123.94 | 126.12 | 4,264,223 | +2.30(+1.86%) |
May 25, 2022 | 122.41 | 124.22 | 122.41 | 123.82 | 3,580,959 | +0.54(+0.44%) |
May 24, 2022 | 120.30 | 123.80 | 120.16 | 123.28 | 4,546,334 | +2.42(+2.00%) |
May 23, 2022 | 119.31 | 121.57 | 119.24 | 120.85 | 3,896,214 | +2.48(+2.09%) |
May 20, 2022 | 119.94 | 119.94 | 115.91 | 118.38 | 7,500,219 | -1.09(-0.91%) |
May 19, 2022 | 121.62 | 121.91 | 118.59 | 119.46 | 6,315,368 | -3.02(-2.47%) |
May 18, 2022 | 126.32 | 126.79 | 121.77 | 122.48 | 6,513,552 | -5.00(-3.92%) |
May 17, 2022 | 126.40 | 127.49 | 124.97 | 127.49 | 4,746,097 | +3.08(+2.47%) |
May 16, 2022 | 122.63 | 125.77 | 122.00 | 124.41 | 4,613,211 | +1.32(+1.07%) |
May 13, 2022 | 122.54 | 123.28 | 120.74 | 123.09 | 4,553,801 | +0.64(+0.53%) |
May 12, 2022 | 120.94 | 123.11 | 120.15 | 122.45 | 5,843,115 | +1.98(+1.64%) |
May 11, 2022 | 119.65 | 122.50 | 119.65 | 120.47 | 5,753,401 | +1.49(+1.25%) |
May 10, 2022 | 124.38 | 124.76 | 118.33 | 118.97 | 9,379,428 | -4.89(-3.95%) |
May 09, 2022 | 123.84 | 125.62 | 122.83 | 123.87 | 8,300,256 | -1.45(-1.16%) |
May 06, 2022 | 123.32 | 125.61 | 123.32 | 125.32 | 8,026,331 | +1.59(+1.29%) |
May 05, 2022 | 124.22 | 124.95 | 122.67 | 123.73 | 6,544,208 | -1.35(-1.08%) |
May 04, 2022 | 120.95 | 125.50 | 120.29 | 125.08 | 6,516,032 | +4.44(+3.68%) |
May 03, 2022 | 121.07 | 121.62 | 120.15 | 120.63 | 4,051,573 | -0.47(-0.39%) |