Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 118.70 | 118.88 | 117.64 | 118.55 | 1,807,714 | -0.16(-0.14%) |
Jul 28, 2022 | 116.78 | 119.00 | 116.49 | 118.72 | 2,118,278 | +2.13(+1.83%) |
Jul 27, 2022 | 114.40 | 117.19 | 114.04 | 116.59 | 1,698,288 | +2.58(+2.27%) |
Jul 26, 2022 | 112.78 | 114.90 | 112.62 | 114.00 | 1,500,009 | +0.77(+0.68%) |
Jul 25, 2022 | 115.75 | 115.75 | 112.13 | 113.24 | 1,985,103 | -2.32(-2.01%) |
Jul 22, 2022 | 117.02 | 117.16 | 114.47 | 115.56 | 1,374,712 | -0.77(-0.67%) |
Jul 21, 2022 | 116.51 | 116.87 | 115.45 | 116.33 | 1,250,437 | -0.54(-0.46%) |
Jul 20, 2022 | 116.22 | 117.70 | 115.84 | 116.88 | 1,871,366 | +0.87(+0.75%) |
Jul 19, 2022 | 115.28 | 116.30 | 114.78 | 116.01 | 1,927,006 | +1.38(+1.21%) |
Jul 18, 2022 | 116.53 | 116.56 | 114.38 | 114.62 | 1,598,620 | +0.32(+0.28%) |
Jul 15, 2022 | 114.54 | 115.48 | 113.98 | 114.30 | 1,345,631 | +1.26(+1.11%) |
Jul 14, 2022 | 111.80 | 113.62 | 111.80 | 113.05 | 1,174,545 | -0.15(-0.14%) |
Jul 13, 2022 | 110.68 | 114.28 | 110.41 | 113.20 | 1,253,678 | +1.14(+1.02%) |
Jul 12, 2022 | 112.35 | 113.70 | 111.66 | 112.06 | 996,104 | -0.69(-0.61%) |
Jul 11, 2022 | 112.68 | 113.39 | 112.25 | 112.75 | 853,070 | -0.72(-0.63%) |
Jul 08, 2022 | 113.77 | 114.13 | 112.92 | 113.46 | 916,633 | -0.44(-0.39%) |
Jul 07, 2022 | 113.49 | 114.33 | 112.99 | 113.91 | 948,621 | +0.88(+0.78%) |
Jul 06, 2022 | 113.39 | 114.11 | 112.05 | 113.03 | 1,084,054 | -0.48(-0.43%) |
Jul 05, 2022 | 112.11 | 113.59 | 111.02 | 113.51 | 1,335,870 | +0.60(+0.53%) |
Jul 01, 2022 | 110.13 | 113.08 | 109.73 | 112.91 | 1,247,822 | +3.10(+2.82%) |
Jun 30, 2022 | 109.18 | 110.51 | 108.59 | 109.81 | 1,301,924 | -0.31(-0.28%) |
Jun 29, 2022 | 109.88 | 110.60 | 109.03 | 110.12 | 951,684 | +0.34(+0.31%) |
Jun 28, 2022 | 113.46 | 114.19 | 109.45 | 109.79 | 1,101,203 | -2.67(-2.37%) |
Jun 27, 2022 | 110.90 | 112.48 | 110.35 | 112.46 | 1,206,320 | +1.76(+1.59%) |
Jun 24, 2022 | 109.60 | 110.96 | 109.17 | 110.69 | 2,084,818 | +2.02(+1.86%) |
Jun 23, 2022 | 108.27 | 108.83 | 107.16 | 108.67 | 1,437,821 | +0.84(+0.78%) |
Jun 22, 2022 | 106.87 | 108.73 | 106.68 | 107.83 | 1,708,512 | -0.11(-0.10%) |
Jun 21, 2022 | 107.39 | 108.26 | 105.69 | 107.94 | 1,733,334 | +2.00(+1.89%) |
Jun 17, 2022 | 105.90 | 106.58 | 105.15 | 105.94 | 2,674,373 | +0.35(+0.33%) |
Jun 16, 2022 | 106.17 | 106.50 | 104.84 | 105.59 | 1,404,993 | -2.67(-2.47%) |
Jun 15, 2022 | 107.58 | 109.56 | 106.73 | 108.26 | 1,240,936 | +1.62(+1.52%) |
Jun 14, 2022 | 107.82 | 108.78 | 106.51 | 106.64 | 1,401,651 | -0.83(-0.77%) |
Jun 13, 2022 | 108.16 | 108.92 | 106.32 | 107.47 | 1,712,899 | -3.21(-2.90%) |
Jun 10, 2022 | 111.56 | 112.66 | 110.51 | 110.69 | 1,264,142 | -2.82(-2.48%) |
Jun 09, 2022 | 115.86 | 115.86 | 113.41 | 113.50 | 1,088,134 | -3.09(-2.65%) |
Jun 08, 2022 | 115.83 | 117.06 | 115.36 | 116.59 | 1,204,021 | +0.29(+0.25%) |
Jun 07, 2022 | 114.36 | 116.36 | 114.28 | 116.30 | 1,082,625 | +0.80(+0.70%) |
Jun 06, 2022 | 115.39 | 116.74 | 114.82 | 115.49 | 1,215,036 | +0.74(+0.64%) |
Jun 03, 2022 | 115.47 | 116.07 | 114.52 | 114.76 | 989,682 | -1.63(-1.40%) |
Jun 02, 2022 | 115.58 | 116.41 | 114.24 | 116.38 | 1,035,165 | +0.85(+0.74%) |
Jun 01, 2022 | 117.94 | 118.03 | 115.47 | 115.53 | 1,399,146 | -1.98(-1.69%) |
May 31, 2022 | 114.70 | 118.08 | 114.28 | 117.52 | 2,595,673 | +1.65(+1.42%) |
May 27, 2022 | 114.53 | 115.87 | 114.53 | 115.87 | 1,380,371 | +1.94(+1.71%) |
May 26, 2022 | 111.92 | 114.72 | 111.79 | 113.93 | 1,552,874 | +2.65(+2.38%) |
May 25, 2022 | 109.50 | 111.56 | 109.50 | 111.28 | 1,862,573 | +1.46(+1.33%) |
May 24, 2022 | 109.04 | 109.89 | 108.38 | 109.81 | 1,989,596 | +0.24(+0.22%) |
May 23, 2022 | 108.78 | 109.64 | 106.82 | 109.57 | 1,653,022 | +1.83(+1.70%) |
May 20, 2022 | 106.85 | 107.82 | 105.52 | 107.74 | 1,842,289 | +1.88(+1.77%) |
May 19, 2022 | 105.01 | 106.71 | 104.54 | 105.86 | 1,676,386 | +0.49(+0.47%) |
May 18, 2022 | 107.24 | 107.48 | 104.73 | 105.37 | 3,040,964 | -2.90(-2.68%) |
May 17, 2022 | 109.28 | 109.43 | 107.60 | 108.27 | 1,155,012 | +0.28(+0.26%) |
May 16, 2022 | 108.31 | 108.73 | 106.97 | 107.99 | 1,584,019 | -0.63(-0.58%) |
May 13, 2022 | 107.74 | 109.75 | 107.48 | 108.62 | 1,276,526 | +2.23(+2.10%) |
May 12, 2022 | 104.67 | 107.82 | 104.52 | 106.39 | 2,003,603 | +1.55(+1.48%) |
May 11, 2022 | 105.66 | 106.56 | 104.49 | 104.83 | 2,182,314 | -1.77(-1.66%) |
May 10, 2022 | 107.18 | 108.09 | 105.33 | 106.61 | 1,620,901 | +0.62(+0.58%) |
May 09, 2022 | 109.50 | 109.72 | 105.88 | 105.99 | 2,516,832 | -5.09(-4.58%) |
May 06, 2022 | 110.61 | 112.12 | 109.77 | 111.08 | 1,295,896 | -0.22(-0.20%) |
May 05, 2022 | 112.97 | 113.45 | 110.40 | 111.30 | 1,418,805 | -2.76(-2.42%) |
May 04, 2022 | 110.27 | 114.49 | 108.80 | 114.07 | 2,236,776 | +3.29(+2.97%) |
May 03, 2022 | 111.82 | 112.25 | 109.04 | 110.78 | 1,916,086 | -0.66(-0.60%) |