Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 129.96 | 131.79 | 129.50 | 131.67 | 1,100,886 | +2.39(+1.85%) |
Jul 28, 2022 | 126.61 | 129.59 | 126.11 | 129.28 | 570,468 | +2.72(+2.15%) |
Jul 27, 2022 | 125.31 | 127.16 | 124.98 | 126.56 | 1,006,670 | +1.82(+1.46%) |
Jul 26, 2022 | 125.24 | 125.64 | 124.00 | 124.74 | 983,207 | -1.02(-0.81%) |
Jul 25, 2022 | 124.56 | 125.79 | 124.56 | 125.76 | 679,029 | +1.11(+0.89%) |
Jul 22, 2022 | 125.74 | 126.73 | 124.09 | 124.65 | 612,331 | -1.31(-1.04%) |
Jul 21, 2022 | 123.81 | 126.27 | 123.50 | 125.97 | 681,978 | +2.35(+1.90%) |
Jul 20, 2022 | 123.73 | 124.49 | 123.08 | 123.62 | 538,253 | -0.09(-0.07%) |
Jul 19, 2022 | 122.56 | 123.83 | 121.79 | 123.71 | 597,667 | +2.47(+2.04%) |
Jul 18, 2022 | 123.07 | 123.16 | 120.93 | 121.24 | 544,717 | -1.62(-1.32%) |
Jul 15, 2022 | 123.68 | 124.23 | 122.32 | 122.86 | 817,295 | +0.22(+0.18%) |
Jul 14, 2022 | 120.83 | 123.19 | 120.43 | 122.64 | 778,336 | +1.08(+0.89%) |
Jul 13, 2022 | 119.80 | 122.31 | 119.66 | 121.56 | 663,657 | +0.69(+0.57%) |
Jul 12, 2022 | 123.13 | 123.65 | 120.56 | 120.87 | 1,134,437 | -2.66(-2.15%) |
Jul 11, 2022 | 123.95 | 124.72 | 123.07 | 123.53 | 485,438 | -0.38(-0.31%) |
Jul 08, 2022 | 124.33 | 124.56 | 123.33 | 123.91 | 487,131 | -0.54(-0.44%) |
Jul 07, 2022 | 124.44 | 124.93 | 123.87 | 124.46 | 944,969 | -0.19(-0.15%) |
Jul 06, 2022 | 123.35 | 125.49 | 123.33 | 124.64 | 1,025,079 | +1.61(+1.31%) |
Jul 05, 2022 | 122.57 | 123.40 | 121.19 | 123.03 | 1,256,029 | -0.69(-0.56%) |
Jul 01, 2022 | 122.16 | 123.99 | 122.13 | 123.73 | 557,459 | +1.34(+1.10%) |
Jun 30, 2022 | 122.29 | 123.45 | 121.56 | 122.38 | 1,663,233 | -0.65(-0.53%) |
Jun 29, 2022 | 120.61 | 123.18 | 119.83 | 123.03 | 1,020,717 | +2.96(+2.47%) |
Jun 28, 2022 | 121.87 | 122.86 | 119.89 | 120.07 | 633,738 | -1.47(-1.21%) |
Jun 27, 2022 | 120.64 | 122.29 | 120.31 | 121.54 | 655,682 | +0.38(+0.31%) |
Jun 24, 2022 | 119.93 | 121.18 | 119.65 | 121.17 | 803,363 | +2.19(+1.84%) |
Jun 23, 2022 | 117.14 | 119.34 | 116.33 | 118.98 | 1,010,802 | +2.07(+1.77%) |
Jun 22, 2022 | 114.47 | 117.55 | 114.13 | 116.90 | 739,537 | +1.15(+0.99%) |
Jun 21, 2022 | 115.12 | 116.14 | 113.94 | 115.76 | 839,581 | +2.42(+2.13%) |
Jun 17, 2022 | 113.91 | 114.28 | 112.06 | 113.34 | 1,009,909 | -0.20(-0.17%) |
Jun 16, 2022 | 114.67 | 115.17 | 113.13 | 113.54 | 906,613 | -3.15(-2.70%) |
Jun 15, 2022 | 116.66 | 118.15 | 114.59 | 116.69 | 892,433 | +0.82(+0.71%) |
Jun 14, 2022 | 117.99 | 118.19 | 115.43 | 115.87 | 975,577 | -2.07(-1.76%) |
Jun 13, 2022 | 119.92 | 120.64 | 117.70 | 117.94 | 769,961 | -4.04(-3.31%) |
Jun 10, 2022 | 121.71 | 123.16 | 119.93 | 121.98 | 901,519 | -1.00(-0.81%) |
Jun 09, 2022 | 126.86 | 127.20 | 122.78 | 122.97 | 697,836 | -4.12(-3.24%) |
Jun 08, 2022 | 128.35 | 128.55 | 126.63 | 127.09 | 834,831 | -2.17(-1.68%) |
Jun 07, 2022 | 127.32 | 129.30 | 126.95 | 129.26 | 529,910 | +1.88(+1.47%) |
Jun 06, 2022 | 127.87 | 128.90 | 127.10 | 127.39 | 693,855 | -0.13(-0.10%) |
Jun 03, 2022 | 128.35 | 128.54 | 127.09 | 127.52 | 554,574 | -1.07(-0.83%) |
Jun 02, 2022 | 125.86 | 128.79 | 125.18 | 128.58 | 747,860 | +2.79(+2.22%) |
Jun 01, 2022 | 126.33 | 126.78 | 125.46 | 125.79 | 795,163 | -0.13(-0.10%) |
May 31, 2022 | 126.80 | 127.48 | 125.62 | 125.92 | 1,785,062 | -0.94(-0.74%) |
May 27, 2022 | 125.11 | 126.93 | 125.11 | 126.86 | 710,564 | +2.11(+1.69%) |
May 26, 2022 | 124.47 | 125.40 | 123.73 | 124.74 | 561,950 | +1.17(+0.94%) |
May 25, 2022 | 124.62 | 124.87 | 122.85 | 123.58 | 1,498,029 | -1.36(-1.09%) |
May 24, 2022 | 124.44 | 125.42 | 123.82 | 124.94 | 947,058 | +0.68(+0.55%) |
May 23, 2022 | 123.40 | 124.78 | 122.59 | 124.26 | 888,564 | +1.26(+1.03%) |
May 20, 2022 | 121.44 | 123.06 | 120.54 | 123.00 | 713,298 | +2.21(+1.83%) |
May 19, 2022 | 121.44 | 122.60 | 120.12 | 120.78 | 1,486,617 | -1.00(-0.82%) |
May 18, 2022 | 125.01 | 125.90 | 121.25 | 121.78 | 1,204,104 | -3.97(-3.16%) |
May 17, 2022 | 125.40 | 126.21 | 124.23 | 125.75 | 923,731 | +0.73(+0.58%) |
May 16, 2022 | 124.14 | 126.17 | 123.92 | 125.02 | 2,171,736 | +0.92(+0.74%) |
May 13, 2022 | 122.24 | 124.39 | 121.42 | 124.10 | 1,451,000 | +3.09(+2.56%) |
May 12, 2022 | 120.64 | 122.41 | 119.55 | 121.01 | 1,040,806 | +0.12(+0.10%) |
May 11, 2022 | 121.56 | 123.67 | 120.71 | 120.89 | 1,012,293 | -0.68(-0.56%) |
May 10, 2022 | 122.27 | 123.48 | 119.61 | 121.57 | 1,487,848 | +0.43(+0.36%) |
May 09, 2022 | 124.39 | 124.81 | 120.81 | 121.14 | 1,257,214 | -3.77(-3.02%) |
May 06, 2022 | 123.21 | 125.93 | 123.21 | 124.91 | 1,319,534 | -0.64(-0.51%) |
May 05, 2022 | 128.07 | 128.71 | 124.11 | 125.55 | 1,618,202 | -3.66(-2.83%) |
May 04, 2022 | 130.83 | 130.87 | 126.41 | 129.21 | 2,455,651 | -2.80(-2.12%) |
May 03, 2022 | 132.60 | 133.58 | 131.51 | 132.01 | 1,606,426 | -0.58(-0.44%) |