Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 123.23 | 123.52 | 122.08 | 123.36 | 1,336,506 | -0.04(-0.03%) |
Jul 28, 2022 | 123.60 | 124.14 | 120.49 | 123.40 | 1,766,705 | +0.12(+0.10%) |
Jul 27, 2022 | 122.23 | 123.98 | 121.12 | 123.28 | 1,972,878 | +1.12(+0.92%) |
Jul 26, 2022 | 121.66 | 123.40 | 120.65 | 122.16 | 1,257,290 | +0.25(+0.20%) |
Jul 25, 2022 | 122.18 | 122.33 | 120.75 | 121.91 | 1,294,803 | +0.00(+0.00%) |
Jul 22, 2022 | 124.45 | 125.62 | 121.38 | 121.91 | 1,543,666 | -2.47(-1.98%) |
Jul 21, 2022 | 123.31 | 124.97 | 122.98 | 124.38 | 1,564,665 | +1.15(+0.94%) |
Jul 20, 2022 | 123.02 | 124.84 | 122.15 | 123.22 | 1,969,947 | +0.32(+0.26%) |
Jul 19, 2022 | 121.14 | 123.19 | 120.46 | 122.90 | 1,495,617 | +3.08(+2.57%) |
Jul 18, 2022 | 123.52 | 123.93 | 119.19 | 119.82 | 1,447,555 | -2.71(-2.21%) |
Jul 15, 2022 | 121.61 | 122.70 | 119.89 | 122.53 | 2,066,022 | +1.77(+1.46%) |
Jul 14, 2022 | 121.74 | 121.97 | 119.70 | 120.77 | 1,964,468 | -2.07(-1.68%) |
Jul 13, 2022 | 120.80 | 123.92 | 120.72 | 122.83 | 2,109,866 | +0.05(+0.04%) |
Jul 12, 2022 | 123.33 | 123.92 | 121.01 | 122.78 | 2,039,255 | -0.80(-0.65%) |
Jul 11, 2022 | 125.08 | 125.63 | 123.32 | 123.59 | 1,632,888 | -2.34(-1.86%) |
Jul 08, 2022 | 124.21 | 126.41 | 123.86 | 125.93 | 2,113,761 | +0.84(+0.67%) |
Jul 07, 2022 | 122.32 | 125.38 | 122.14 | 125.09 | 2,705,439 | +3.01(+2.47%) |
Jul 06, 2022 | 122.04 | 123.39 | 121.26 | 122.08 | 2,292,597 | -0.02(-0.02%) |
Jul 05, 2022 | 118.17 | 122.16 | 117.89 | 122.10 | 3,560,053 | +2.62(+2.20%) |
Jul 01, 2022 | 116.91 | 119.66 | 116.29 | 119.47 | 2,058,821 | +2.53(+2.16%) |
Jun 30, 2022 | 116.33 | 118.30 | 115.29 | 116.95 | 2,401,429 | -0.36(-0.31%) |
Jun 29, 2022 | 116.34 | 118.01 | 115.49 | 117.31 | 1,308,127 | +0.63(+0.54%) |
Jun 28, 2022 | 119.28 | 119.72 | 116.19 | 116.68 | 1,831,607 | -2.74(-2.30%) |
Jun 27, 2022 | 119.58 | 119.81 | 117.89 | 119.42 | 1,773,568 | +0.08(+0.07%) |
Jun 24, 2022 | 118.54 | 119.67 | 116.67 | 119.34 | 4,200,454 | +2.02(+1.72%) |
Jun 23, 2022 | 113.49 | 117.62 | 113.25 | 117.33 | 1,931,001 | +4.73(+4.20%) |
Jun 22, 2022 | 109.66 | 114.13 | 109.66 | 112.59 | 2,578,185 | +1.37(+1.23%) |
Jun 21, 2022 | 110.55 | 112.15 | 110.55 | 111.22 | 2,145,107 | +2.30(+2.11%) |
Jun 17, 2022 | 105.70 | 110.34 | 105.70 | 108.92 | 5,649,958 | +3.72(+3.53%) |
Jun 16, 2022 | 105.55 | 105.97 | 103.69 | 105.21 | 3,009,748 | -2.82(-2.61%) |
Jun 15, 2022 | 106.55 | 109.13 | 105.61 | 108.03 | 2,469,820 | +2.42(+2.29%) |
Jun 14, 2022 | 105.78 | 106.12 | 104.06 | 105.61 | 2,626,348 | +0.26(+0.24%) |
Jun 13, 2022 | 107.00 | 107.58 | 104.77 | 105.36 | 3,015,822 | -4.48(-4.08%) |
Jun 10, 2022 | 111.42 | 111.62 | 109.08 | 109.84 | 2,240,881 | -3.48(-3.07%) |
Jun 09, 2022 | 117.01 | 117.01 | 113.24 | 113.32 | 1,546,124 | -4.10(-3.49%) |
Jun 08, 2022 | 116.97 | 118.95 | 116.64 | 117.42 | 1,276,829 | +0.30(+0.25%) |
Jun 07, 2022 | 113.72 | 117.27 | 113.65 | 117.12 | 1,585,854 | +2.58(+2.25%) |
Jun 06, 2022 | 116.60 | 117.05 | 113.89 | 114.54 | 1,504,646 | -1.25(-1.08%) |
Jun 03, 2022 | 115.09 | 116.86 | 114.75 | 115.80 | 1,730,378 | +0.14(+0.12%) |
Jun 02, 2022 | 114.44 | 115.66 | 112.44 | 115.66 | 1,966,917 | +0.92(+0.80%) |
Jun 01, 2022 | 116.86 | 117.52 | 113.34 | 114.74 | 1,737,767 | -1.22(-1.05%) |
May 31, 2022 | 118.10 | 118.25 | 114.90 | 115.96 | 3,198,282 | -2.81(-2.37%) |
May 27, 2022 | 115.37 | 118.78 | 114.66 | 118.78 | 2,217,975 | +3.68(+3.20%) |
May 26, 2022 | 114.45 | 115.64 | 114.06 | 115.10 | 2,107,933 | +1.02(+0.90%) |
May 25, 2022 | 113.43 | 114.67 | 112.42 | 114.08 | 2,075,458 | +0.19(+0.17%) |
May 24, 2022 | 114.78 | 115.20 | 112.82 | 113.89 | 1,791,507 | -1.85(-1.60%) |
May 23, 2022 | 116.11 | 116.36 | 114.91 | 115.73 | 2,214,599 | +0.83(+0.72%) |
May 20, 2022 | 115.53 | 115.69 | 111.92 | 114.91 | 1,855,312 | +0.58(+0.50%) |
May 19, 2022 | 112.71 | 115.28 | 112.47 | 114.33 | 2,267,068 | +1.46(+1.30%) |
May 18, 2022 | 113.83 | 115.26 | 112.23 | 112.87 | 2,094,590 | -2.94(-2.54%) |
May 17, 2022 | 114.17 | 115.98 | 113.57 | 115.81 | 2,335,902 | +3.21(+2.85%) |
May 16, 2022 | 112.23 | 113.95 | 111.41 | 112.60 | 3,048,758 | +0.15(+0.13%) |
May 13, 2022 | 110.17 | 113.09 | 110.17 | 112.45 | 3,237,328 | +3.67(+3.37%) |
May 12, 2022 | 104.82 | 109.06 | 104.75 | 108.79 | 4,735,482 | +2.97(+2.81%) |
May 11, 2022 | 108.03 | 110.25 | 105.50 | 105.81 | 4,416,707 | -3.66(-3.34%) |
May 10, 2022 | 109.44 | 111.10 | 107.56 | 109.47 | 6,226,823 | +2.84(+2.67%) |
May 09, 2022 | 110.83 | 111.48 | 106.17 | 106.63 | 4,430,600 | -5.85(-5.20%) |
May 06, 2022 | 115.07 | 115.36 | 111.65 | 112.48 | 4,563,134 | -4.16(-3.57%) |
May 05, 2022 | 120.24 | 120.24 | 115.24 | 116.65 | 3,248,246 | -4.47(-3.69%) |
May 04, 2022 | 119.29 | 121.55 | 115.97 | 121.12 | 3,228,072 | +2.41(+2.03%) |
May 03, 2022 | 118.02 | 119.53 | 117.44 | 118.72 | 2,280,571 | +1.07(+0.91%) |