Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 118.16 | 119.51 | 117.97 | 119.32 | 6,343,178 | +1.43(+1.21%) |
Jul 28, 2022 | 117.46 | 118.42 | 117.33 | 117.89 | 4,289,688 | +0.09(+0.08%) |
Jul 27, 2022 | 116.75 | 118.08 | 116.39 | 117.80 | 4,568,584 | +0.95(+0.81%) |
Jul 26, 2022 | 117.01 | 117.96 | 116.44 | 116.85 | 3,995,404 | -0.42(-0.36%) |
Jul 25, 2022 | 117.17 | 117.80 | 116.68 | 117.27 | 5,153,642 | +0.27(+0.23%) |
Jul 22, 2022 | 115.89 | 117.06 | 114.68 | 117.00 | 7,089,006 | +1.00(+0.86%) |
Jul 21, 2022 | 117.46 | 117.51 | 114.16 | 116.00 | 13,125,166 | -1.85(-1.57%) |
Jul 20, 2022 | 119.24 | 119.25 | 116.83 | 117.85 | 10,829,604 | -1.55(-1.30%) |
Jul 19, 2022 | 120.04 | 120.93 | 116.52 | 119.40 | 32,533,940 | -6.61(-5.25%) |
Jul 18, 2022 | 127.86 | 128.00 | 125.70 | 126.02 | 8,836,377 | -1.63(-1.28%) |
Jul 15, 2022 | 128.34 | 128.34 | 126.45 | 127.65 | 4,953,824 | +0.78(+0.62%) |
Jul 14, 2022 | 123.71 | 127.20 | 123.18 | 126.86 | 5,807,593 | +1.72(+1.37%) |
Jul 13, 2022 | 125.15 | 126.72 | 124.80 | 125.15 | 4,519,094 | -1.82(-1.44%) |
Jul 12, 2022 | 128.49 | 129.13 | 126.41 | 126.97 | 3,554,655 | -1.66(-1.29%) |
Jul 11, 2022 | 128.29 | 129.43 | 127.84 | 128.63 | 4,288,190 | +0.48(+0.38%) |
Jul 08, 2022 | 128.41 | 128.93 | 127.56 | 128.15 | 3,093,416 | -0.33(-0.26%) |
Jul 07, 2022 | 126.73 | 128.93 | 126.65 | 128.48 | 4,271,011 | +2.51(+1.99%) |
Jul 06, 2022 | 125.90 | 126.94 | 125.10 | 125.97 | 3,548,177 | +0.42(+0.33%) |
Jul 05, 2022 | 127.69 | 127.69 | 123.41 | 125.55 | 6,876,613 | -3.19(-2.48%) |
Jul 01, 2022 | 128.63 | 129.24 | 127.05 | 128.74 | 4,405,648 | -0.06(-0.05%) |
Jun 30, 2022 | 127.34 | 129.97 | 127.06 | 128.81 | 5,346,569 | +0.44(+0.34%) |
Jun 29, 2022 | 130.22 | 130.93 | 127.26 | 128.37 | 4,560,991 | -1.05(-0.81%) |
Jun 28, 2022 | 130.38 | 131.51 | 128.93 | 129.42 | 4,455,814 | -0.86(-0.66%) |
Jun 27, 2022 | 129.78 | 131.22 | 129.50 | 130.28 | 4,314,443 | +0.68(+0.52%) |
Jun 24, 2022 | 126.99 | 129.88 | 126.93 | 129.60 | 12,598,097 | +3.30(+2.62%) |
Jun 23, 2022 | 125.11 | 126.46 | 124.53 | 126.30 | 4,984,407 | +1.24(+0.99%) |
Jun 22, 2022 | 124.16 | 126.06 | 124.10 | 125.06 | 4,156,171 | -0.70(-0.56%) |
Jun 21, 2022 | 123.98 | 126.35 | 123.98 | 125.76 | 4,486,806 | +2.58(+2.10%) |
Jun 17, 2022 | 124.06 | 124.97 | 121.20 | 123.18 | 14,279,802 | -0.59(-0.48%) |
Jun 16, 2022 | 123.43 | 124.29 | 122.60 | 123.77 | 5,903,740 | -1.27(-1.01%) |
Jun 15, 2022 | 124.08 | 126.31 | 123.69 | 125.04 | 5,049,590 | +1.22(+0.99%) |
Jun 14, 2022 | 123.16 | 124.94 | 123.03 | 123.82 | 5,050,646 | +0.56(+0.45%) |
Jun 13, 2022 | 122.22 | 125.50 | 122.03 | 123.26 | 7,108,796 | -0.99(-0.79%) |
Jun 10, 2022 | 125.71 | 125.71 | 123.39 | 124.25 | 5,109,910 | -1.61(-1.28%) |
Jun 09, 2022 | 127.86 | 128.67 | 125.83 | 125.86 | 3,937,536 | -2.62(-2.04%) |
Jun 08, 2022 | 129.61 | 129.78 | 127.86 | 128.48 | 3,294,591 | -1.78(-1.37%) |
Jun 07, 2022 | 130.09 | 130.44 | 128.60 | 130.26 | 3,164,398 | -0.09(-0.07%) |
Jun 06, 2022 | 130.44 | 132.04 | 129.54 | 130.35 | 5,225,424 | +1.55(+1.20%) |
Jun 03, 2022 | 127.96 | 130.07 | 127.48 | 128.80 | 4,770,653 | +0.94(+0.74%) |
Jun 02, 2022 | 127.22 | 127.98 | 124.85 | 127.86 | 4,093,507 | +0.66(+0.52%) |
Jun 01, 2022 | 127.42 | 128.15 | 126.37 | 127.20 | 4,166,270 | +0.54(+0.43%) |
May 31, 2022 | 126.08 | 127.56 | 124.81 | 126.66 | 8,744,514 | -0.39(-0.31%) |
May 27, 2022 | 125.34 | 127.48 | 125.20 | 127.06 | 5,051,281 | +2.17(+1.74%) |
May 26, 2022 | 123.16 | 125.48 | 122.72 | 124.88 | 4,306,553 | +2.28(+1.86%) |
May 25, 2022 | 121.21 | 123.00 | 121.21 | 122.60 | 3,616,507 | +0.54(+0.44%) |
May 24, 2022 | 119.12 | 122.58 | 118.98 | 122.06 | 4,591,465 | +2.40(+2.00%) |
May 23, 2022 | 118.14 | 120.38 | 118.07 | 119.67 | 3,934,892 | +2.45(+2.09%) |
May 20, 2022 | 118.76 | 118.76 | 114.77 | 117.21 | 7,574,673 | -1.08(-0.91%) |
May 19, 2022 | 120.42 | 120.71 | 117.42 | 118.29 | 6,378,060 | -2.99(-2.47%) |
May 18, 2022 | 125.08 | 125.55 | 120.58 | 121.28 | 6,578,211 | -4.95(-3.92%) |
May 17, 2022 | 125.16 | 126.23 | 123.74 | 126.23 | 4,793,211 | +3.05(+2.47%) |
May 16, 2022 | 121.43 | 124.54 | 120.80 | 123.19 | 4,659,006 | +1.30(+1.07%) |
May 13, 2022 | 121.33 | 122.06 | 119.56 | 121.88 | 4,599,007 | +0.64(+0.53%) |
May 12, 2022 | 119.76 | 121.90 | 118.97 | 121.24 | 5,901,119 | +1.96(+1.64%) |
May 11, 2022 | 118.47 | 121.30 | 118.47 | 119.28 | 5,810,514 | +1.48(+1.25%) |
May 10, 2022 | 123.16 | 123.53 | 117.17 | 117.80 | 9,472,537 | -4.84(-3.95%) |
May 09, 2022 | 122.62 | 124.39 | 121.62 | 122.65 | 8,382,652 | -1.44(-1.16%) |
May 06, 2022 | 122.11 | 124.38 | 122.11 | 124.09 | 8,106,008 | +1.58(+1.29%) |
May 05, 2022 | 123.00 | 123.72 | 121.47 | 122.51 | 6,609,172 | -1.33(-1.08%) |
May 04, 2022 | 119.76 | 124.27 | 119.11 | 123.85 | 6,580,716 | +4.40(+3.68%) |
May 03, 2022 | 119.88 | 120.42 | 118.97 | 119.45 | 4,091,792 | -0.47(-0.39%) |