Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 125.04 | 128.17 | 125.04 | 126.31 | 393,296 | +0.78(+0.62%) |
Jul 28, 2022 | 123.80 | 125.78 | 121.25 | 125.53 | 316,549 | +2.17(+1.76%) |
Jul 27, 2022 | 120.42 | 123.92 | 119.36 | 123.36 | 185,075 | +4.48(+3.77%) |
Jul 26, 2022 | 121.00 | 121.55 | 118.83 | 118.89 | 179,578 | -2.59(-2.13%) |
Jul 25, 2022 | 121.71 | 121.71 | 119.93 | 121.47 | 187,830 | +0.83(+0.69%) |
Jul 22, 2022 | 122.23 | 122.93 | 119.73 | 120.64 | 191,110 | -0.86(-0.71%) |
Jul 21, 2022 | 120.92 | 121.70 | 119.56 | 121.50 | 222,334 | -0.34(-0.28%) |
Jul 20, 2022 | 120.21 | 122.23 | 119.44 | 121.84 | 174,111 | +1.46(+1.21%) |
Jul 19, 2022 | 117.21 | 120.48 | 117.21 | 120.38 | 205,644 | +5.68(+4.95%) |
Jul 18, 2022 | 118.38 | 120.14 | 114.02 | 114.71 | 189,472 | -1.82(-1.56%) |
Jul 15, 2022 | 115.43 | 116.59 | 113.49 | 116.53 | 162,948 | +3.71(+3.29%) |
Jul 14, 2022 | 110.72 | 113.43 | 109.51 | 112.82 | 218,692 | -0.21(-0.19%) |
Jul 13, 2022 | 111.89 | 114.53 | 110.85 | 113.03 | 191,586 | -1.87(-1.63%) |
Jul 12, 2022 | 114.41 | 118.56 | 114.15 | 114.90 | 268,416 | -0.15(-0.13%) |
Jul 11, 2022 | 117.32 | 118.17 | 115.02 | 115.05 | 150,956 | -4.55(-3.80%) |
Jul 08, 2022 | 121.78 | 121.96 | 119.39 | 119.59 | 166,981 | -3.14(-2.56%) |
Jul 07, 2022 | 120.60 | 123.59 | 120.60 | 122.73 | 252,224 | +3.83(+3.22%) |
Jul 06, 2022 | 119.87 | 120.93 | 117.14 | 118.91 | 235,477 | -1.16(-0.97%) |
Jul 05, 2022 | 115.05 | 120.15 | 113.36 | 120.06 | 221,091 | +2.32(+1.97%) |
Jul 01, 2022 | 115.46 | 118.41 | 115.41 | 117.75 | 136,312 | +1.21(+1.04%) |
Jun 30, 2022 | 114.99 | 118.70 | 114.16 | 116.54 | 235,610 | -1.28(-1.09%) |
Jun 29, 2022 | 121.41 | 121.41 | 117.55 | 117.82 | 257,640 | -4.41(-3.61%) |
Jun 28, 2022 | 124.26 | 125.01 | 121.33 | 122.22 | 214,369 | -0.19(-0.16%) |
Jun 27, 2022 | 124.21 | 124.21 | 121.43 | 122.41 | 208,572 | -1.56(-1.26%) |
Jun 24, 2022 | 119.90 | 124.16 | 119.70 | 123.97 | 395,460 | +5.50(+4.64%) |
Jun 23, 2022 | 117.42 | 118.64 | 115.85 | 118.47 | 170,642 | +1.62(+1.39%) |
Jun 22, 2022 | 114.86 | 117.65 | 114.52 | 116.86 | 241,225 | -0.71(-0.60%) |
Jun 21, 2022 | 118.27 | 118.69 | 116.92 | 117.57 | 263,305 | +2.48(+2.15%) |
Jun 17, 2022 | 114.57 | 116.70 | 113.53 | 115.09 | 761,484 | +1.63(+1.44%) |
Jun 16, 2022 | 116.21 | 116.21 | 112.32 | 113.46 | 425,597 | -6.71(-5.58%) |
Jun 15, 2022 | 119.28 | 122.40 | 118.39 | 120.16 | 224,365 | +2.10(+1.78%) |
Jun 14, 2022 | 119.38 | 120.97 | 116.81 | 118.06 | 302,623 | -0.53(-0.45%) |
Jun 13, 2022 | 121.79 | 121.90 | 117.28 | 118.59 | 417,909 | -7.81(-6.18%) |
Jun 10, 2022 | 129.92 | 130.55 | 126.38 | 126.40 | 306,948 | -7.48(-5.58%) |
Jun 09, 2022 | 134.42 | 136.47 | 133.09 | 133.88 | 305,354 | -1.51(-1.11%) |
Jun 08, 2022 | 136.31 | 136.88 | 134.83 | 135.39 | 334,100 | -2.91(-2.10%) |
Jun 07, 2022 | 134.61 | 138.65 | 133.86 | 138.29 | 274,090 | +2.16(+1.59%) |
Jun 06, 2022 | 135.28 | 137.81 | 133.31 | 136.14 | 220,175 | +2.58(+1.93%) |
Jun 03, 2022 | 132.93 | 133.95 | 131.87 | 133.56 | 145,680 | -0.86(-0.64%) |
Jun 02, 2022 | 131.10 | 134.42 | 131.01 | 134.42 | 171,042 | +2.97(+2.26%) |
Jun 01, 2022 | 134.75 | 134.75 | 129.74 | 131.45 | 193,944 | -2.10(-1.57%) |
May 31, 2022 | 133.64 | 134.26 | 130.18 | 133.55 | 205,716 | -0.66(-0.49%) |
May 27, 2022 | 134.07 | 134.92 | 132.21 | 134.21 | 133,944 | +1.72(+1.30%) |
May 26, 2022 | 129.31 | 132.94 | 129.31 | 132.49 | 129,879 | +4.77(+3.73%) |
May 25, 2022 | 123.82 | 129.02 | 123.82 | 127.72 | 144,470 | +3.24(+2.60%) |
May 24, 2022 | 125.04 | 125.27 | 121.53 | 124.48 | 164,793 | -2.40(-1.89%) |
May 23, 2022 | 129.75 | 129.75 | 126.23 | 126.88 | 190,509 | -0.40(-0.31%) |
May 20, 2022 | 126.82 | 127.42 | 123.45 | 127.28 | 228,369 | +2.82(+2.26%) |
May 19, 2022 | 122.72 | 126.72 | 121.40 | 124.46 | 271,998 | +0.09(+0.07%) |
May 18, 2022 | 126.67 | 129.48 | 123.78 | 124.37 | 174,903 | -4.56(-3.53%) |
May 17, 2022 | 127.00 | 129.19 | 125.09 | 128.93 | 156,613 | +5.70(+4.62%) |
May 16, 2022 | 123.25 | 124.66 | 121.02 | 123.23 | 152,216 | -1.55(-1.24%) |
May 13, 2022 | 121.37 | 125.83 | 121.37 | 124.78 | 183,840 | +5.43(+4.55%) |
May 12, 2022 | 117.75 | 121.43 | 116.06 | 119.36 | 333,466 | +1.24(+1.05%) |
May 11, 2022 | 123.69 | 124.56 | 117.85 | 118.11 | 275,950 | -5.08(-4.12%) |
May 10, 2022 | 126.81 | 126.81 | 120.65 | 123.19 | 289,262 | -1.71(-1.37%) |
May 09, 2022 | 126.64 | 128.12 | 124.20 | 124.90 | 234,912 | -4.02(-3.12%) |
May 06, 2022 | 130.80 | 131.93 | 126.96 | 128.92 | 284,583 | -2.17(-1.65%) |
May 05, 2022 | 133.30 | 133.30 | 129.15 | 131.09 | 486,484 | -4.85(-3.57%) |
May 04, 2022 | 131.65 | 136.22 | 129.02 | 135.94 | 270,148 | +5.92(+4.55%) |
May 03, 2022 | 127.84 | 132.99 | 127.84 | 130.02 | 272,233 | -0.03(-0.02%) |