Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 110.58 | 111.92 | 110.55 | 111.37 | 1,399,115 | +1.17(+1.06%) |
Jul 28, 2022 | 111.34 | 111.78 | 108.44 | 110.20 | 1,941,996 | -1.18(-1.06%) |
Jul 27, 2022 | 109.43 | 111.47 | 108.67 | 111.38 | 2,206,238 | +1.77(+1.62%) |
Jul 26, 2022 | 110.84 | 111.72 | 109.55 | 109.61 | 1,531,090 | -1.52(-1.37%) |
Jul 25, 2022 | 111.55 | 112.02 | 110.61 | 111.13 | 1,301,595 | +0.50(+0.45%) |
Jul 22, 2022 | 110.56 | 112.55 | 110.22 | 110.64 | 2,266,398 | +0.29(+0.26%) |
Jul 21, 2022 | 112.91 | 113.42 | 106.50 | 110.35 | 4,607,327 | -6.13(-5.26%) |
Jul 20, 2022 | 116.89 | 117.63 | 115.83 | 116.48 | 1,660,832 | -0.28(-0.24%) |
Jul 19, 2022 | 115.21 | 117.05 | 114.88 | 116.76 | 1,412,823 | +2.72(+2.39%) |
Jul 18, 2022 | 117.01 | 117.44 | 113.69 | 114.04 | 1,608,549 | -2.50(-2.15%) |
Jul 15, 2022 | 116.63 | 117.47 | 115.94 | 116.54 | 4,672,250 | +1.41(+1.22%) |
Jul 14, 2022 | 117.80 | 118.10 | 114.57 | 115.13 | 2,606,001 | -5.66(-4.68%) |
Jul 13, 2022 | 121.18 | 122.35 | 120.67 | 120.79 | 1,948,228 | -1.11(-0.91%) |
Jul 12, 2022 | 122.96 | 123.94 | 121.82 | 121.90 | 1,790,431 | -2.19(-1.76%) |
Jul 11, 2022 | 124.04 | 125.11 | 123.57 | 124.09 | 1,515,027 | -0.51(-0.41%) |
Jul 08, 2022 | 125.87 | 125.90 | 124.54 | 124.61 | 1,173,023 | -0.31(-0.25%) |
Jul 07, 2022 | 125.59 | 126.94 | 124.75 | 124.92 | 1,361,084 | +0.06(+0.05%) |
Jul 06, 2022 | 122.24 | 125.77 | 121.95 | 124.86 | 1,946,804 | +2.13(+1.74%) |
Jul 05, 2022 | 122.78 | 123.16 | 119.17 | 122.73 | 2,454,382 | -1.71(-1.38%) |
Jul 01, 2022 | 121.06 | 125.03 | 120.45 | 124.44 | 2,655,062 | +3.78(+3.13%) |
Jun 30, 2022 | 118.52 | 121.03 | 117.81 | 120.67 | 1,546,701 | +1.25(+1.04%) |
Jun 29, 2022 | 120.12 | 120.47 | 118.95 | 119.42 | 1,156,626 | -0.27(-0.22%) |
Jun 28, 2022 | 121.13 | 122.01 | 119.60 | 119.68 | 1,408,674 | -0.47(-0.39%) |
Jun 27, 2022 | 120.47 | 121.47 | 119.52 | 120.15 | 1,001,529 | -0.92(-0.76%) |
Jun 24, 2022 | 116.84 | 121.66 | 116.40 | 121.07 | 5,851,486 | +5.09(+4.39%) |
Jun 23, 2022 | 116.48 | 117.37 | 114.85 | 115.98 | 1,437,550 | -0.25(-0.21%) |
Jun 22, 2022 | 114.55 | 117.17 | 114.12 | 116.23 | 1,308,259 | +0.26(+0.22%) |
Jun 21, 2022 | 116.47 | 116.67 | 115.00 | 115.97 | 1,219,602 | +1.18(+1.03%) |
Jun 17, 2022 | 114.12 | 115.55 | 112.61 | 114.79 | 4,327,709 | +0.98(+0.86%) |
Jun 16, 2022 | 114.18 | 114.60 | 112.01 | 113.81 | 2,480,847 | -2.04(-1.76%) |
Jun 15, 2022 | 116.97 | 117.95 | 114.14 | 115.85 | 1,744,912 | -0.31(-0.26%) |
Jun 14, 2022 | 117.70 | 118.61 | 115.54 | 116.15 | 1,715,402 | -1.06(-0.90%) |
Jun 13, 2022 | 115.82 | 119.61 | 115.82 | 117.21 | 2,069,479 | -1.42(-1.20%) |
Jun 10, 2022 | 119.53 | 119.86 | 118.40 | 118.63 | 1,663,503 | -3.11(-2.56%) |
Jun 09, 2022 | 124.95 | 125.63 | 121.72 | 121.74 | 1,194,490 | -3.05(-2.44%) |
Jun 08, 2022 | 125.86 | 126.14 | 124.18 | 124.79 | 1,005,065 | -1.41(-1.12%) |
Jun 07, 2022 | 125.22 | 126.20 | 123.89 | 126.20 | 1,685,197 | +0.18(+0.14%) |
Jun 06, 2022 | 126.80 | 127.36 | 125.35 | 126.02 | 1,518,473 | +0.36(+0.29%) |
Jun 03, 2022 | 127.06 | 127.61 | 125.57 | 125.65 | 1,083,464 | -2.08(-1.63%) |
Jun 02, 2022 | 127.77 | 127.83 | 126.28 | 127.73 | 1,266,337 | +0.29(+0.22%) |
Jun 01, 2022 | 129.92 | 130.14 | 126.02 | 127.44 | 1,561,007 | -1.88(-1.46%) |
May 31, 2022 | 127.92 | 130.09 | 126.61 | 129.33 | 6,763,045 | -0.19(-0.15%) |
May 27, 2022 | 126.44 | 129.53 | 125.57 | 129.52 | 1,627,108 | +3.03(+2.39%) |
May 26, 2022 | 124.95 | 126.91 | 124.50 | 126.49 | 1,771,717 | +2.59(+2.09%) |
May 25, 2022 | 121.42 | 124.48 | 120.98 | 123.90 | 2,151,702 | +2.01(+1.65%) |
May 24, 2022 | 119.89 | 122.04 | 118.23 | 121.89 | 1,627,920 | +3.00(+2.52%) |
May 23, 2022 | 117.83 | 119.44 | 116.21 | 118.89 | 1,583,410 | +2.49(+2.14%) |
May 20, 2022 | 118.46 | 119.13 | 114.08 | 116.40 | 2,187,897 | -2.61(-2.19%) |
May 19, 2022 | 119.69 | 120.58 | 117.28 | 119.01 | 1,553,960 | -2.10(-1.73%) |
May 18, 2022 | 121.57 | 123.03 | 120.71 | 121.11 | 1,695,924 | -1.14(-0.93%) |
May 17, 2022 | 121.32 | 122.40 | 120.33 | 122.25 | 1,277,055 | +1.86(+1.54%) |
May 16, 2022 | 121.66 | 121.89 | 120.15 | 120.39 | 1,549,321 | -0.89(-0.73%) |
May 13, 2022 | 121.22 | 121.96 | 120.25 | 121.28 | 1,463,509 | +0.61(+0.50%) |
May 12, 2022 | 121.62 | 122.38 | 118.72 | 120.68 | 1,973,551 | -0.95(-0.78%) |
May 11, 2022 | 122.66 | 124.56 | 121.49 | 121.62 | 1,675,775 | -0.98(-0.80%) |
May 10, 2022 | 122.86 | 124.97 | 121.47 | 122.61 | 1,838,523 | +0.60(+0.49%) |
May 09, 2022 | 122.87 | 123.03 | 121.02 | 122.01 | 1,485,867 | -1.51(-1.23%) |
May 06, 2022 | 124.19 | 124.89 | 122.49 | 123.53 | 1,957,385 | -0.97(-0.78%) |
May 05, 2022 | 124.24 | 125.92 | 122.63 | 124.49 | 2,605,460 | -1.99(-1.57%) |
May 04, 2022 | 122.76 | 126.69 | 121.76 | 126.48 | 1,784,818 | +3.69(+3.01%) |
May 03, 2022 | 121.73 | 124.95 | 121.42 | 122.79 | 1,756,933 | +1.94(+1.60%) |