Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 129.69 | 132.88 | 129.33 | 132.49 | 2,241,840 | +2.96(+2.28%) |
Jul 28, 2022 | 126.63 | 130.24 | 125.26 | 129.53 | 1,883,993 | +3.36(+2.66%) |
Jul 27, 2022 | 123.54 | 126.79 | 123.21 | 126.18 | 1,514,981 | +2.51(+2.03%) |
Jul 26, 2022 | 123.16 | 124.12 | 121.89 | 123.67 | 1,275,272 | +0.90(+0.73%) |
Jul 25, 2022 | 123.55 | 123.90 | 121.71 | 122.77 | 1,056,700 | -0.77(-0.62%) |
Jul 22, 2022 | 125.88 | 127.00 | 122.82 | 123.54 | 1,092,587 | -2.12(-1.69%) |
Jul 21, 2022 | 120.65 | 125.81 | 120.65 | 125.66 | 1,702,994 | +7.24(+6.11%) |
Jul 20, 2022 | 118.49 | 119.75 | 117.82 | 118.42 | 1,332,601 | +0.79(+0.67%) |
Jul 19, 2022 | 115.58 | 117.91 | 114.97 | 117.63 | 1,312,724 | +3.90(+3.43%) |
Jul 18, 2022 | 117.52 | 117.96 | 113.08 | 113.73 | 1,192,487 | -3.68(-3.13%) |
Jul 15, 2022 | 116.37 | 117.45 | 114.61 | 117.40 | 981,222 | +2.92(+2.55%) |
Jul 14, 2022 | 115.69 | 116.32 | 111.66 | 114.49 | 1,363,738 | -2.74(-2.33%) |
Jul 13, 2022 | 116.00 | 118.26 | 115.46 | 117.22 | 1,394,761 | -0.58(-0.49%) |
Jul 12, 2022 | 120.96 | 121.93 | 117.32 | 117.81 | 1,211,310 | -3.83(-3.15%) |
Jul 11, 2022 | 120.15 | 121.98 | 119.56 | 121.64 | 1,320,262 | +0.60(+0.50%) |
Jul 08, 2022 | 119.51 | 121.73 | 119.51 | 121.04 | 1,282,806 | -0.63(-0.52%) |
Jul 07, 2022 | 119.54 | 121.74 | 119.17 | 121.67 | 1,236,072 | +1.95(+1.63%) |
Jul 06, 2022 | 119.35 | 120.87 | 119.11 | 119.72 | 1,662,252 | +0.61(+0.51%) |
Jul 05, 2022 | 116.34 | 119.23 | 115.09 | 119.11 | 1,963,392 | +1.33(+1.13%) |
Jul 01, 2022 | 117.36 | 118.32 | 115.30 | 117.78 | 1,135,786 | +0.64(+0.55%) |
Jun 30, 2022 | 114.40 | 118.30 | 114.40 | 117.14 | 1,633,958 | +0.86(+0.74%) |
Jun 29, 2022 | 115.58 | 116.91 | 114.64 | 116.28 | 919,294 | +0.83(+0.72%) |
Jun 28, 2022 | 118.79 | 119.57 | 115.11 | 115.45 | 1,445,970 | -3.46(-2.91%) |
Jun 27, 2022 | 120.15 | 120.61 | 118.20 | 118.91 | 1,830,884 | -0.71(-0.59%) |
Jun 24, 2022 | 118.30 | 119.68 | 116.82 | 119.62 | 3,833,133 | +2.65(+2.27%) |
Jun 23, 2022 | 113.02 | 117.12 | 112.70 | 116.97 | 1,826,692 | +4.73(+4.22%) |
Jun 22, 2022 | 111.11 | 113.50 | 110.97 | 112.23 | 2,621,345 | -0.08(-0.07%) |
Jun 21, 2022 | 112.84 | 113.98 | 112.19 | 112.31 | 1,610,378 | +1.15(+1.04%) |
Jun 17, 2022 | 113.19 | 115.12 | 111.12 | 111.16 | 2,718,853 | -2.22(-1.96%) |
Jun 16, 2022 | 112.23 | 113.50 | 111.80 | 113.38 | 1,623,927 | -1.49(-1.30%) |
Jun 15, 2022 | 115.63 | 116.15 | 112.20 | 114.87 | 1,912,609 | +0.45(+0.40%) |
Jun 14, 2022 | 114.39 | 115.09 | 111.69 | 114.41 | 1,332,375 | -0.27(-0.23%) |
Jun 13, 2022 | 114.88 | 116.08 | 113.79 | 114.68 | 1,425,411 | -4.23(-3.56%) |
Jun 10, 2022 | 119.96 | 120.25 | 118.25 | 118.91 | 1,398,835 | -3.52(-2.88%) |
Jun 09, 2022 | 124.36 | 125.17 | 122.42 | 122.43 | 825,785 | -2.66(-2.13%) |
Jun 08, 2022 | 126.12 | 126.87 | 124.66 | 125.09 | 1,064,090 | -2.03(-1.60%) |
Jun 07, 2022 | 124.83 | 129.40 | 124.83 | 127.13 | 1,253,550 | +1.25(+1.00%) |
Jun 06, 2022 | 127.60 | 128.21 | 125.22 | 125.87 | 1,328,858 | -0.85(-0.67%) |
Jun 03, 2022 | 125.86 | 126.95 | 124.68 | 126.72 | 1,746,799 | -0.60(-0.47%) |
Jun 02, 2022 | 121.27 | 127.41 | 120.62 | 127.32 | 1,464,560 | +5.93(+4.88%) |
Jun 01, 2022 | 126.10 | 127.21 | 120.75 | 121.40 | 1,782,135 | -4.41(-3.50%) |
May 31, 2022 | 127.14 | 128.28 | 124.98 | 125.81 | 3,450,539 | -2.95(-2.29%) |
May 27, 2022 | 123.20 | 128.97 | 122.87 | 128.75 | 2,736,486 | +6.61(+5.41%) |
May 26, 2022 | 119.09 | 122.51 | 119.05 | 122.15 | 1,792,689 | +3.42(+2.88%) |
May 25, 2022 | 125.46 | 125.71 | 117.54 | 118.72 | 3,573,694 | -3.97(-3.24%) |
May 24, 2022 | 123.60 | 124.27 | 122.10 | 122.70 | 2,217,631 | -1.55(-1.25%) |
May 23, 2022 | 124.71 | 124.73 | 122.06 | 124.25 | 2,065,399 | +0.84(+0.68%) |
May 20, 2022 | 122.32 | 123.85 | 120.76 | 123.41 | 2,628,802 | +2.69(+2.23%) |
May 19, 2022 | 118.66 | 121.88 | 117.89 | 120.72 | 2,342,293 | +1.59(+1.33%) |
May 18, 2022 | 119.52 | 120.23 | 118.66 | 119.13 | 1,354,630 | -2.26(-1.86%) |
May 17, 2022 | 121.01 | 122.00 | 119.78 | 121.39 | 2,247,096 | +2.74(+2.31%) |
May 16, 2022 | 117.98 | 119.36 | 117.19 | 118.64 | 2,039,691 | +0.91(+0.77%) |
May 13, 2022 | 115.77 | 119.05 | 115.66 | 117.74 | 1,346,940 | +3.21(+2.80%) |
May 12, 2022 | 112.05 | 114.65 | 111.23 | 114.53 | 1,356,686 | +2.11(+1.88%) |
May 11, 2022 | 114.11 | 116.38 | 112.27 | 112.42 | 1,629,428 | -2.61(-2.27%) |
May 10, 2022 | 113.85 | 116.32 | 111.58 | 115.03 | 2,171,627 | +3.48(+3.12%) |
May 09, 2022 | 117.49 | 117.49 | 111.09 | 111.55 | 1,887,874 | -7.86(-6.58%) |
May 06, 2022 | 119.22 | 120.20 | 116.38 | 119.41 | 1,651,756 | -1.06(-0.88%) |
May 05, 2022 | 122.91 | 123.49 | 119.14 | 120.47 | 2,153,264 | -4.09(-3.29%) |
May 04, 2022 | 120.02 | 124.95 | 119.77 | 124.56 | 2,494,667 | +3.85(+3.19%) |
May 03, 2022 | 118.07 | 122.27 | 117.45 | 120.72 | 3,262,720 | +2.79(+2.37%) |