Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 131.12 | 133.06 | 129.77 | 132.01 | 1,136,012 | -0.22(-0.16%) |
Jul 28, 2022 | 128.04 | 132.50 | 127.87 | 132.22 | 922,135 | +5.16(+4.06%) |
Jul 27, 2022 | 126.26 | 127.19 | 125.44 | 127.06 | 794,337 | +0.76(+0.60%) |
Jul 26, 2022 | 127.14 | 128.09 | 125.89 | 126.30 | 577,678 | -0.80(-0.63%) |
Jul 25, 2022 | 127.13 | 128.34 | 126.59 | 127.10 | 451,182 | +0.01(+0.01%) |
Jul 22, 2022 | 126.62 | 127.79 | 125.77 | 127.09 | 466,703 | +1.18(+0.94%) |
Jul 21, 2022 | 125.27 | 126.01 | 124.58 | 125.91 | 421,563 | +0.61(+0.49%) |
Jul 20, 2022 | 125.27 | 126.52 | 124.42 | 125.30 | 523,469 | +0.09(+0.08%) |
Jul 19, 2022 | 123.65 | 125.38 | 122.77 | 125.21 | 542,417 | +2.52(+2.05%) |
Jul 18, 2022 | 124.09 | 124.57 | 122.14 | 122.69 | 460,993 | -0.88(-0.71%) |
Jul 15, 2022 | 123.79 | 124.48 | 122.50 | 123.57 | 521,338 | +1.48(+1.21%) |
Jul 14, 2022 | 121.48 | 123.02 | 121.48 | 122.09 | 818,873 | -1.73(-1.40%) |
Jul 13, 2022 | 123.39 | 124.36 | 121.93 | 123.82 | 523,052 | -0.20(-0.16%) |
Jul 12, 2022 | 123.64 | 125.49 | 123.22 | 124.02 | 744,787 | -0.22(-0.17%) |
Jul 11, 2022 | 123.99 | 124.91 | 122.91 | 124.23 | 412,957 | +0.05(+0.04%) |
Jul 08, 2022 | 125.27 | 125.79 | 123.85 | 124.19 | 440,185 | -1.33(-1.06%) |
Jul 07, 2022 | 126.41 | 127.33 | 124.94 | 125.52 | 465,590 | -0.53(-0.42%) |
Jul 06, 2022 | 126.25 | 126.93 | 124.88 | 126.05 | 489,153 | +0.77(+0.61%) |
Jul 05, 2022 | 126.63 | 127.48 | 122.61 | 125.28 | 749,392 | -2.01(-1.58%) |
Jul 01, 2022 | 125.78 | 127.65 | 124.89 | 127.29 | 478,978 | +1.48(+1.18%) |
Jun 30, 2022 | 124.78 | 127.39 | 123.69 | 125.81 | 822,931 | +0.52(+0.42%) |
Jun 29, 2022 | 124.60 | 125.83 | 123.92 | 125.29 | 587,490 | +0.08(+0.06%) |
Jun 28, 2022 | 126.83 | 128.16 | 124.95 | 125.22 | 553,934 | -0.72(-0.57%) |
Jun 27, 2022 | 125.18 | 128.10 | 124.42 | 125.93 | 887,708 | +0.41(+0.33%) |
Jun 24, 2022 | 125.28 | 125.87 | 124.00 | 125.52 | 1,308,943 | +0.46(+0.37%) |
Jun 23, 2022 | 123.11 | 125.22 | 123.11 | 125.06 | 576,600 | +2.53(+2.06%) |
Jun 22, 2022 | 120.44 | 124.34 | 120.44 | 122.53 | 852,453 | +1.41(+1.17%) |
Jun 21, 2022 | 119.93 | 123.03 | 119.93 | 121.12 | 1,402,474 | +1.66(+1.39%) |
Jun 17, 2022 | 119.26 | 121.13 | 118.36 | 119.46 | 3,170,244 | +0.93(+0.78%) |
Jun 16, 2022 | 117.00 | 119.45 | 117.00 | 118.53 | 1,470,383 | -0.90(-0.75%) |
Jun 15, 2022 | 117.94 | 120.95 | 116.53 | 119.43 | 1,692,412 | +2.37(+2.02%) |
Jun 14, 2022 | 117.88 | 118.52 | 116.29 | 117.06 | 803,459 | -0.46(-0.39%) |
Jun 13, 2022 | 121.42 | 121.97 | 116.91 | 117.52 | 776,172 | -6.22(-5.02%) |
Jun 10, 2022 | 124.31 | 125.03 | 123.16 | 123.74 | 782,005 | -1.60(-1.27%) |
Jun 09, 2022 | 128.93 | 129.41 | 125.16 | 125.34 | 920,313 | -4.14(-3.19%) |
Jun 08, 2022 | 131.92 | 132.29 | 129.28 | 129.47 | 548,826 | -3.04(-2.29%) |
Jun 07, 2022 | 129.56 | 132.68 | 128.96 | 132.51 | 794,425 | +2.59(+2.00%) |
Jun 06, 2022 | 134.08 | 134.08 | 129.74 | 129.92 | 936,163 | -3.46(-2.59%) |
Jun 03, 2022 | 133.54 | 134.55 | 132.10 | 133.37 | 663,404 | -1.02(-0.76%) |
Jun 02, 2022 | 133.12 | 134.46 | 130.74 | 134.40 | 1,171,367 | +1.02(+0.77%) |
Jun 01, 2022 | 133.60 | 134.11 | 130.68 | 133.37 | 987,286 | +0.06(+0.05%) |
May 31, 2022 | 133.67 | 134.49 | 132.29 | 133.31 | 1,792,198 | -1.38(-1.03%) |
May 27, 2022 | 132.25 | 135.00 | 131.66 | 134.69 | 579,133 | +2.86(+2.17%) |
May 26, 2022 | 132.25 | 133.47 | 131.30 | 131.83 | 595,915 | +0.28(+0.21%) |
May 25, 2022 | 131.12 | 131.91 | 129.57 | 131.55 | 922,331 | +0.34(+0.26%) |
May 24, 2022 | 130.62 | 131.49 | 128.22 | 131.21 | 906,928 | +0.36(+0.28%) |
May 23, 2022 | 129.74 | 131.45 | 127.56 | 130.85 | 663,718 | +2.04(+1.59%) |
May 20, 2022 | 129.54 | 129.54 | 127.01 | 128.80 | 1,910,743 | +0.59(+0.46%) |
May 19, 2022 | 127.53 | 129.49 | 127.41 | 128.21 | 714,977 | -0.22(-0.17%) |
May 18, 2022 | 132.84 | 133.07 | 128.08 | 128.43 | 978,734 | -4.58(-3.44%) |
May 17, 2022 | 134.40 | 135.36 | 132.04 | 133.01 | 1,223,795 | -0.97(-0.72%) |
May 16, 2022 | 135.62 | 136.48 | 133.69 | 133.98 | 609,725 | -1.65(-1.22%) |
May 13, 2022 | 133.86 | 135.71 | 131.99 | 135.63 | 852,868 | +1.64(+1.23%) |
May 12, 2022 | 133.70 | 134.75 | 132.08 | 133.99 | 846,018 | +0.67(+0.50%) |
May 11, 2022 | 131.91 | 135.38 | 131.73 | 133.32 | 808,575 | +1.80(+1.37%) |
May 10, 2022 | 133.91 | 135.12 | 130.85 | 131.51 | 824,982 | -1.68(-1.26%) |
May 09, 2022 | 137.31 | 137.94 | 132.65 | 133.20 | 916,260 | -5.05(-3.66%) |
May 06, 2022 | 139.03 | 139.62 | 136.57 | 138.25 | 761,050 | -1.62(-1.16%) |
May 05, 2022 | 141.95 | 142.56 | 138.72 | 139.87 | 1,052,789 | -2.08(-1.47%) |
May 04, 2022 | 141.47 | 142.16 | 137.68 | 141.95 | 1,212,864 | +0.17(+0.12%) |
May 03, 2022 | 140.49 | 142.51 | 138.98 | 141.78 | 1,016,043 | +2.09(+1.50%) |