Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 133.49 | 134.99 | 132.39 | 133.89 | 102,178 | +0.90(+0.67%) |
Jul 28, 2022 | 131.56 | 133.20 | 130.93 | 132.99 | 88,058 | +1.33(+1.01%) |
Jul 27, 2022 | 131.84 | 132.12 | 129.83 | 131.66 | 153,317 | -0.28(-0.21%) |
Jul 26, 2022 | 131.78 | 132.38 | 131.15 | 131.93 | 72,802 | -0.52(-0.39%) |
Jul 25, 2022 | 132.03 | 132.57 | 131.49 | 132.46 | 69,444 | +1.16(+0.89%) |
Jul 22, 2022 | 131.24 | 132.69 | 130.04 | 131.29 | 87,612 | +0.61(+0.47%) |
Jul 21, 2022 | 129.39 | 130.68 | 128.67 | 130.68 | 113,425 | +1.59(+1.23%) |
Jul 20, 2022 | 128.94 | 129.48 | 127.44 | 129.09 | 96,642 | +0.54(+0.42%) |
Jul 19, 2022 | 125.30 | 128.77 | 125.28 | 128.55 | 118,541 | +3.93(+3.16%) |
Jul 18, 2022 | 127.91 | 127.91 | 124.32 | 124.62 | 84,970 | -3.11(-2.43%) |
Jul 15, 2022 | 128.67 | 129.17 | 126.25 | 127.72 | 127,952 | +1.32(+1.05%) |
Jul 14, 2022 | 122.56 | 126.78 | 121.04 | 126.40 | 109,410 | +2.42(+1.95%) |
Jul 13, 2022 | 123.45 | 125.57 | 123.41 | 123.98 | 91,577 | -0.98(-0.78%) |
Jul 12, 2022 | 125.97 | 127.58 | 124.61 | 124.96 | 97,634 | -1.46(-1.15%) |
Jul 11, 2022 | 127.94 | 128.53 | 126.09 | 126.42 | 78,866 | -2.14(-1.67%) |
Jul 08, 2022 | 129.46 | 130.20 | 127.40 | 128.56 | 123,943 | -1.03(-0.80%) |
Jul 07, 2022 | 130.56 | 131.02 | 129.15 | 129.60 | 108,114 | -0.38(-0.30%) |
Jul 06, 2022 | 127.04 | 130.51 | 127.04 | 129.98 | 117,232 | +2.82(+2.22%) |
Jul 05, 2022 | 127.53 | 128.22 | 125.70 | 127.16 | 185,150 | -1.41(-1.10%) |
Jul 01, 2022 | 127.42 | 128.81 | 126.60 | 128.57 | 130,827 | +0.62(+0.49%) |
Jun 30, 2022 | 124.81 | 128.76 | 124.51 | 127.95 | 146,407 | +1.74(+1.38%) |
Jun 29, 2022 | 124.30 | 126.24 | 123.54 | 126.21 | 116,506 | +1.70(+1.36%) |
Jun 28, 2022 | 123.95 | 125.73 | 123.65 | 124.52 | 132,847 | +0.67(+0.54%) |
Jun 27, 2022 | 125.13 | 125.59 | 123.40 | 123.85 | 135,627 | -1.01(-0.81%) |
Jun 24, 2022 | 119.91 | 124.91 | 119.74 | 124.85 | 371,643 | +5.20(+4.34%) |
Jun 23, 2022 | 116.94 | 119.94 | 116.08 | 119.66 | 195,389 | +3.30(+2.84%) |
Jun 22, 2022 | 114.58 | 117.53 | 114.49 | 116.35 | 111,412 | +1.29(+1.12%) |
Jun 21, 2022 | 113.75 | 115.64 | 108.62 | 115.06 | 152,968 | +2.05(+1.81%) |
Jun 17, 2022 | 113.34 | 114.66 | 112.57 | 113.01 | 279,604 | +0.98(+0.87%) |
Jun 16, 2022 | 112.70 | 113.31 | 111.02 | 112.03 | 176,294 | -2.65(-2.31%) |
Jun 15, 2022 | 116.16 | 116.16 | 113.71 | 114.69 | 118,099 | -0.25(-0.21%) |
Jun 14, 2022 | 116.94 | 116.94 | 113.10 | 114.93 | 97,089 | -0.98(-0.84%) |
Jun 13, 2022 | 115.16 | 116.74 | 114.87 | 115.91 | 94,891 | -1.42(-1.21%) |
Jun 10, 2022 | 120.69 | 121.02 | 117.07 | 117.33 | 73,765 | -5.00(-4.09%) |
Jun 09, 2022 | 123.27 | 124.03 | 122.32 | 122.33 | 102,515 | -0.94(-0.76%) |
Jun 08, 2022 | 124.55 | 126.32 | 122.59 | 123.27 | 91,024 | -2.06(-1.64%) |
Jun 07, 2022 | 123.85 | 125.66 | 123.64 | 125.33 | 85,092 | +0.22(+0.17%) |
Jun 06, 2022 | 124.41 | 126.76 | 124.24 | 125.11 | 86,714 | +0.98(+0.79%) |
Jun 03, 2022 | 126.16 | 126.58 | 124.01 | 124.13 | 97,074 | -2.61(-2.06%) |
Jun 02, 2022 | 122.24 | 127.00 | 121.21 | 126.75 | 94,555 | +4.49(+3.67%) |
Jun 01, 2022 | 123.16 | 123.51 | 121.91 | 122.26 | 131,652 | -0.45(-0.37%) |
May 31, 2022 | 124.88 | 125.52 | 121.16 | 122.71 | 158,140 | -2.43(-1.94%) |
May 27, 2022 | 125.53 | 126.81 | 124.55 | 125.14 | 107,632 | +0.36(+0.28%) |
May 26, 2022 | 122.60 | 125.48 | 122.60 | 124.78 | 98,936 | +2.41(+1.97%) |
May 25, 2022 | 121.09 | 123.56 | 120.81 | 122.38 | 128,123 | +1.25(+1.03%) |
May 24, 2022 | 120.21 | 121.23 | 117.98 | 121.12 | 91,175 | +1.02(+0.85%) |
May 23, 2022 | 120.03 | 120.43 | 117.11 | 120.11 | 144,663 | +1.25(+1.05%) |
May 20, 2022 | 118.47 | 120.87 | 115.07 | 118.86 | 155,242 | +1.79(+1.53%) |
May 19, 2022 | 115.87 | 118.03 | 115.87 | 117.06 | 131,329 | +0.59(+0.51%) |
May 18, 2022 | 116.53 | 117.69 | 114.30 | 116.47 | 232,306 | -1.78(-1.50%) |
May 17, 2022 | 118.25 | 118.94 | 117.54 | 118.25 | 100,160 | +1.66(+1.42%) |
May 16, 2022 | 116.62 | 118.24 | 116.31 | 116.59 | 113,122 | -0.68(-0.58%) |
May 13, 2022 | 117.34 | 118.44 | 116.15 | 117.27 | 108,101 | +1.12(+0.97%) |
May 12, 2022 | 114.74 | 116.16 | 113.20 | 116.14 | 117,174 | +1.58(+1.38%) |
May 11, 2022 | 116.39 | 118.76 | 114.14 | 114.57 | 94,417 | -1.83(-1.58%) |
May 10, 2022 | 117.88 | 118.27 | 114.75 | 116.40 | 96,145 | -0.43(-0.37%) |
May 09, 2022 | 116.83 | 118.17 | 115.77 | 116.83 | 92,193 | -0.81(-0.69%) |
May 06, 2022 | 118.57 | 119.08 | 116.37 | 117.64 | 77,023 | -1.34(-1.13%) |
May 05, 2022 | 122.61 | 123.09 | 117.65 | 118.98 | 96,107 | -4.67(-3.78%) |
May 04, 2022 | 121.13 | 123.99 | 119.96 | 123.66 | 91,387 | +3.03(+2.51%) |
May 03, 2022 | 120.02 | 122.49 | 117.07 | 120.63 | 89,934 | +0.18(+0.15%) |