Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 129.73 | 131.57 | 129.28 | 131.45 | 1,102,773 | +2.39(+1.85%) |
Jul 28, 2022 | 126.39 | 129.37 | 125.90 | 129.06 | 571,445 | +2.72(+2.15%) |
Jul 27, 2022 | 125.09 | 126.94 | 124.77 | 126.34 | 1,008,395 | +1.81(+1.46%) |
Jul 26, 2022 | 125.02 | 125.43 | 123.79 | 124.53 | 984,892 | -1.02(-0.81%) |
Jul 25, 2022 | 124.35 | 125.57 | 124.35 | 125.54 | 680,192 | +1.10(+0.89%) |
Jul 22, 2022 | 125.53 | 126.51 | 123.88 | 124.44 | 613,380 | -1.31(-1.04%) |
Jul 21, 2022 | 123.60 | 126.06 | 123.29 | 125.75 | 683,147 | +2.35(+1.90%) |
Jul 20, 2022 | 123.52 | 124.27 | 122.87 | 123.41 | 539,175 | -0.09(-0.07%) |
Jul 19, 2022 | 122.35 | 123.62 | 121.58 | 123.49 | 598,691 | +2.46(+2.04%) |
Jul 18, 2022 | 122.86 | 122.95 | 120.72 | 121.03 | 545,650 | -1.62(-1.32%) |
Jul 15, 2022 | 123.47 | 124.02 | 122.11 | 122.65 | 818,695 | +0.22(+0.18%) |
Jul 14, 2022 | 120.63 | 122.98 | 120.22 | 122.43 | 779,670 | +1.08(+0.89%) |
Jul 13, 2022 | 119.59 | 122.11 | 119.45 | 121.36 | 664,794 | +0.69(+0.57%) |
Jul 12, 2022 | 122.92 | 123.44 | 120.35 | 120.67 | 1,136,381 | -2.65(-2.15%) |
Jul 11, 2022 | 123.74 | 124.51 | 122.86 | 123.32 | 486,270 | -0.38(-0.31%) |
Jul 08, 2022 | 124.11 | 124.35 | 123.12 | 123.70 | 487,966 | -0.54(-0.44%) |
Jul 07, 2022 | 124.22 | 124.72 | 123.66 | 124.24 | 946,589 | -0.19(-0.15%) |
Jul 06, 2022 | 123.14 | 125.28 | 123.12 | 124.43 | 1,026,835 | +1.61(+1.31%) |
Jul 05, 2022 | 122.36 | 123.19 | 120.98 | 122.82 | 1,258,181 | -0.69(-0.56%) |
Jul 01, 2022 | 121.95 | 123.78 | 121.92 | 123.51 | 558,414 | +1.34(+1.10%) |
Jun 30, 2022 | 122.08 | 123.24 | 121.36 | 122.17 | 1,666,083 | -0.65(-0.53%) |
Jun 29, 2022 | 120.40 | 122.97 | 119.62 | 122.82 | 1,022,466 | +2.96(+2.47%) |
Jun 28, 2022 | 121.66 | 122.65 | 119.68 | 119.87 | 634,824 | -1.47(-1.21%) |
Jun 27, 2022 | 120.43 | 122.08 | 120.10 | 121.34 | 656,805 | +0.38(+0.31%) |
Jun 24, 2022 | 119.73 | 120.97 | 119.45 | 120.96 | 804,739 | +2.19(+1.84%) |
Jun 23, 2022 | 116.94 | 119.14 | 116.13 | 118.77 | 1,012,534 | +2.07(+1.77%) |
Jun 22, 2022 | 114.28 | 117.34 | 113.93 | 116.70 | 740,804 | +1.14(+0.99%) |
Jun 21, 2022 | 114.92 | 115.94 | 113.75 | 115.56 | 841,019 | +2.41(+2.13%) |
Jun 17, 2022 | 113.72 | 114.08 | 111.86 | 113.15 | 1,011,639 | -0.20(-0.17%) |
Jun 16, 2022 | 114.48 | 114.97 | 112.94 | 113.34 | 908,167 | -3.14(-2.70%) |
Jun 15, 2022 | 116.46 | 117.94 | 114.40 | 116.49 | 893,962 | +0.82(+0.71%) |
Jun 14, 2022 | 117.79 | 117.98 | 115.23 | 115.67 | 977,249 | -2.07(-1.76%) |
Jun 13, 2022 | 119.71 | 120.43 | 117.50 | 117.74 | 771,280 | -4.03(-3.31%) |
Jun 10, 2022 | 121.50 | 122.95 | 119.73 | 121.77 | 903,063 | -1.00(-0.81%) |
Jun 09, 2022 | 126.65 | 126.98 | 122.57 | 122.77 | 699,032 | -4.11(-3.24%) |
Jun 08, 2022 | 128.13 | 128.33 | 126.41 | 126.88 | 836,262 | -2.17(-1.68%) |
Jun 07, 2022 | 127.10 | 129.08 | 126.74 | 129.04 | 530,818 | +1.87(+1.47%) |
Jun 06, 2022 | 127.65 | 128.68 | 126.89 | 127.17 | 695,044 | -0.13(-0.10%) |
Jun 03, 2022 | 128.13 | 128.32 | 126.87 | 127.30 | 555,525 | -1.06(-0.83%) |
Jun 02, 2022 | 125.64 | 128.57 | 124.96 | 128.36 | 749,141 | +2.79(+2.22%) |
Jun 01, 2022 | 126.12 | 126.56 | 125.25 | 125.57 | 796,526 | -0.13(-0.10%) |
May 31, 2022 | 126.58 | 127.26 | 125.41 | 125.70 | 1,788,121 | -0.94(-0.74%) |
May 27, 2022 | 124.89 | 126.72 | 124.89 | 126.64 | 711,782 | +2.11(+1.69%) |
May 26, 2022 | 124.25 | 125.18 | 123.51 | 124.53 | 562,913 | +1.16(+0.94%) |
May 25, 2022 | 124.41 | 124.66 | 122.64 | 123.37 | 1,500,596 | -1.36(-1.09%) |
May 24, 2022 | 124.22 | 125.21 | 123.61 | 124.73 | 948,681 | +0.68(+0.55%) |
May 23, 2022 | 123.19 | 124.57 | 122.38 | 124.05 | 890,086 | +1.26(+1.03%) |
May 20, 2022 | 121.24 | 122.85 | 120.33 | 122.78 | 714,520 | +2.21(+1.83%) |
May 19, 2022 | 121.24 | 122.39 | 119.92 | 120.58 | 1,489,164 | -1.00(-0.82%) |
May 18, 2022 | 124.80 | 125.68 | 121.04 | 121.57 | 1,206,168 | -3.96(-3.16%) |
May 17, 2022 | 125.19 | 125.99 | 124.02 | 125.53 | 925,314 | +0.73(+0.58%) |
May 16, 2022 | 123.93 | 125.96 | 123.71 | 124.81 | 2,175,457 | +0.92(+0.74%) |
May 13, 2022 | 122.03 | 124.17 | 121.21 | 123.89 | 1,453,486 | +3.09(+2.56%) |
May 12, 2022 | 120.44 | 122.20 | 119.34 | 120.80 | 1,042,589 | +0.12(+0.10%) |
May 11, 2022 | 121.35 | 123.46 | 120.51 | 120.68 | 1,014,027 | -0.68(-0.56%) |
May 10, 2022 | 122.06 | 123.27 | 119.40 | 121.36 | 1,490,397 | +0.43(+0.36%) |
May 09, 2022 | 124.17 | 124.60 | 120.60 | 120.93 | 1,259,369 | -3.77(-3.02%) |
May 06, 2022 | 123.00 | 125.71 | 123.00 | 124.70 | 1,321,795 | -0.64(-0.51%) |
May 05, 2022 | 127.86 | 128.49 | 123.90 | 125.34 | 1,620,975 | -3.65(-2.83%) |
May 04, 2022 | 130.61 | 130.65 | 126.19 | 128.99 | 2,459,859 | -2.79(-2.12%) |
May 03, 2022 | 132.37 | 133.35 | 131.29 | 131.78 | 1,609,179 | -0.58(-0.44%) |