Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 115.34 | 116.46 | 114.96 | 115.38 | 344,471 | -0.10(-0.09%) |
Jul 28, 2022 | 115.69 | 116.22 | 115.05 | 115.48 | 268,908 | +1.11(+0.97%) |
Jul 27, 2022 | 115.16 | 115.52 | 114.29 | 114.37 | 490,585 | -0.30(-0.26%) |
Jul 26, 2022 | 115.72 | 116.01 | 114.54 | 114.67 | 191,979 | +0.22(+0.19%) |
Jul 25, 2022 | 114.11 | 114.73 | 114.00 | 114.45 | 230,908 | -1.02(-0.88%) |
Jul 22, 2022 | 115.31 | 116.16 | 115.00 | 115.47 | 625,294 | +1.78(+1.57%) |
Jul 21, 2022 | 112.67 | 113.85 | 112.51 | 113.68 | 312,584 | +1.37(+1.22%) |
Jul 20, 2022 | 113.03 | 113.03 | 111.91 | 112.31 | 165,569 | +0.29(+0.26%) |
Jul 19, 2022 | 112.58 | 112.61 | 111.61 | 112.02 | 214,052 | -0.54(-0.48%) |
Jul 18, 2022 | 112.76 | 112.82 | 111.93 | 112.56 | 237,888 | -0.93(-0.82%) |
Jul 15, 2022 | 113.18 | 114.11 | 113.04 | 113.50 | 519,350 | +0.54(+0.48%) |
Jul 14, 2022 | 112.56 | 113.37 | 112.12 | 112.95 | 431,843 | -0.67(-0.59%) |
Jul 13, 2022 | 111.73 | 113.68 | 111.45 | 113.63 | 2,572,942 | +0.83(+0.74%) |
Jul 12, 2022 | 113.17 | 113.67 | 112.71 | 112.80 | 2,402,571 | +0.50(+0.45%) |
Jul 11, 2022 | 111.53 | 112.44 | 111.46 | 112.29 | 13,274,782 | +1.80(+1.62%) |
Jul 08, 2022 | 111.25 | 111.25 | 110.27 | 110.50 | 142,916 | -1.19(-1.06%) |
Jul 07, 2022 | 112.61 | 112.61 | 111.44 | 111.68 | 108,676 | -0.58(-0.52%) |
Jul 06, 2022 | 114.16 | 114.25 | 112.25 | 112.26 | 144,871 | -1.47(-1.29%) |
Jul 05, 2022 | 114.11 | 114.55 | 113.36 | 113.73 | 231,731 | +0.69(+0.61%) |
Jul 01, 2022 | 113.35 | 114.60 | 112.76 | 113.04 | 261,870 | +0.98(+0.87%) |
Jun 30, 2022 | 111.98 | 112.70 | 111.91 | 112.06 | 134,424 | +0.94(+0.85%) |
Jun 29, 2022 | 110.01 | 111.25 | 109.58 | 111.12 | 74,812 | +1.44(+1.32%) |
Jun 28, 2022 | 109.12 | 109.76 | 108.72 | 109.68 | 143,833 | +0.14(+0.13%) |
Jun 27, 2022 | 109.21 | 109.87 | 109.11 | 109.54 | 138,556 | -0.66(-0.60%) |
Jun 24, 2022 | 110.82 | 111.37 | 110.13 | 110.20 | 153,758 | -1.03(-0.92%) |
Jun 23, 2022 | 111.29 | 112.25 | 110.90 | 111.22 | 119,380 | +0.54(+0.49%) |
Jun 22, 2022 | 110.48 | 110.96 | 110.19 | 110.68 | 337,532 | +2.29(+2.11%) |
Jun 21, 2022 | 108.43 | 108.98 | 108.14 | 108.39 | 340,957 | -1.56(-1.42%) |
Jun 17, 2022 | 109.69 | 110.36 | 108.81 | 109.95 | 164,787 | +0.26(+0.24%) |
Jun 16, 2022 | 106.87 | 109.69 | 106.70 | 109.69 | 454,144 | +0.90(+0.83%) |
Jun 15, 2022 | 108.05 | 108.79 | 107.06 | 108.79 | 165,011 | +1.87(+1.75%) |
Jun 14, 2022 | 108.34 | 108.52 | 106.69 | 106.92 | 204,429 | -1.20(-1.11%) |
Jun 13, 2022 | 109.14 | 109.30 | 107.23 | 108.13 | 539,253 | -2.95(-2.65%) |
Jun 10, 2022 | 111.58 | 111.68 | 110.45 | 111.08 | 189,464 | -0.76(-0.68%) |
Jun 09, 2022 | 111.40 | 112.08 | 111.33 | 111.84 | 175,024 | +0.12(+0.11%) |
Jun 08, 2022 | 112.16 | 112.54 | 111.69 | 111.72 | 75,740 | -0.82(-0.73%) |
Jun 07, 2022 | 112.24 | 113.00 | 112.06 | 112.54 | 90,910 | +0.95(+0.85%) |
Jun 06, 2022 | 112.58 | 112.83 | 111.46 | 111.59 | 142,265 | -1.75(-1.55%) |
Jun 03, 2022 | 112.63 | 113.35 | 112.47 | 113.34 | 127,497 | -0.23(-0.21%) |
Jun 02, 2022 | 113.81 | 113.92 | 112.99 | 113.57 | 189,417 | +0.12(+0.11%) |
Jun 01, 2022 | 114.38 | 114.47 | 113.02 | 113.45 | 153,886 | -0.23(-0.20%) |
May 31, 2022 | 114.36 | 114.36 | 113.30 | 113.68 | 233,592 | -2.10(-1.82%) |
May 27, 2022 | 116.01 | 116.33 | 115.60 | 115.79 | 128,882 | +0.23(+0.20%) |
May 26, 2022 | 115.74 | 115.74 | 114.82 | 115.56 | 286,284 | -0.33(-0.29%) |
May 25, 2022 | 116.28 | 116.28 | 115.41 | 115.89 | 172,815 | +0.25(+0.22%) |
May 24, 2022 | 114.85 | 116.22 | 114.85 | 115.64 | 149,587 | +1.73(+1.52%) |
May 23, 2022 | 114.83 | 115.14 | 113.87 | 113.91 | 193,284 | -1.55(-1.35%) |
May 20, 2022 | 114.53 | 115.72 | 114.35 | 115.46 | 329,149 | +1.17(+1.03%) |
May 19, 2022 | 115.49 | 115.51 | 114.17 | 114.29 | 578,488 | +0.21(+0.19%) |
May 18, 2022 | 112.48 | 114.27 | 112.48 | 114.07 | 1,370,328 | +1.67(+1.48%) |
May 17, 2022 | 112.42 | 112.96 | 112.23 | 112.41 | 116,055 | -0.97(-0.85%) |
May 16, 2022 | 113.42 | 113.93 | 113.26 | 113.38 | 165,872 | +0.27(+0.24%) |
May 13, 2022 | 113.72 | 113.82 | 113.01 | 113.11 | 426,383 | -1.08(-0.95%) |
May 12, 2022 | 114.34 | 115.12 | 114.19 | 114.19 | 148,363 | -0.06(-0.05%) |
May 11, 2022 | 112.17 | 114.35 | 111.98 | 114.24 | 238,700 | +1.31(+1.16%) |
May 10, 2022 | 113.10 | 113.79 | 112.72 | 112.93 | 498,980 | +0.99(+0.88%) |
May 09, 2022 | 110.69 | 112.03 | 110.50 | 111.94 | 106,504 | +0.81(+0.73%) |
May 06, 2022 | 111.23 | 112.09 | 110.80 | 111.13 | 95,252 | -1.15(-1.02%) |
May 05, 2022 | 113.10 | 113.10 | 111.51 | 112.28 | 133,871 | -2.43(-2.12%) |
May 04, 2022 | 114.05 | 115.07 | 113.76 | 114.71 | 117,310 | +0.42(+0.37%) |
May 03, 2022 | 115.14 | 115.40 | 114.28 | 114.28 | 97,476 | +0.54(+0.47%) |