Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 111.20 | 112.08 | 111.20 | 112.03 | 8,729 | +0.09(+0.08%) |
Jul 28, 2022 | 111.53 | 111.97 | 111.44 | 111.94 | 17,339 | +0.01(+0.01%) |
Jul 27, 2022 | 110.81 | 112.01 | 110.70 | 111.92 | 18,854 | +1.33(+1.20%) |
Jul 26, 2022 | 110.53 | 110.74 | 110.37 | 110.59 | 6,947 | -0.27(-0.25%) |
Jul 25, 2022 | 111.14 | 111.14 | 110.72 | 110.86 | 9,710 | +0.52(+0.47%) |
Jul 22, 2022 | 110.14 | 110.81 | 110.14 | 110.35 | 5,843 | +0.14(+0.13%) |
Jul 21, 2022 | 109.64 | 110.21 | 109.64 | 110.21 | 6,090 | +0.04(+0.03%) |
Jul 20, 2022 | 110.36 | 110.39 | 110.04 | 110.17 | 4,584 | -0.23(-0.21%) |
Jul 19, 2022 | 110.70 | 110.71 | 110.30 | 110.40 | 2,064 | +0.44(+0.40%) |
Jul 18, 2022 | 110.24 | 110.50 | 109.96 | 109.96 | 3,812 | +0.81(+0.74%) |
Jul 15, 2022 | 108.97 | 109.19 | 108.97 | 109.16 | 4,115 | +0.34(+0.31%) |
Jul 14, 2022 | 108.48 | 108.92 | 108.28 | 108.81 | 11,083 | -0.63(-0.58%) |
Jul 13, 2022 | 109.13 | 109.86 | 109.05 | 109.44 | 21,555 | +0.06(+0.05%) |
Jul 12, 2022 | 109.30 | 109.61 | 109.17 | 109.39 | 4,006 | +0.03(+0.03%) |
Jul 11, 2022 | 109.41 | 109.54 | 109.33 | 109.35 | 7,987 | -1.31(-1.18%) |
Jul 08, 2022 | 110.41 | 110.80 | 110.41 | 110.66 | 2,428 | +0.04(+0.03%) |
Jul 07, 2022 | 110.10 | 110.63 | 110.10 | 110.62 | 5,975 | +0.97(+0.88%) |
Jul 06, 2022 | 109.44 | 109.83 | 109.39 | 109.65 | 9,342 | -0.33(-0.30%) |
Jul 05, 2022 | 109.91 | 110.12 | 109.48 | 109.99 | 15,072 | -1.29(-1.16%) |
Jul 01, 2022 | 110.46 | 111.33 | 110.23 | 111.28 | 8,348 | -0.64(-0.58%) |
Jun 30, 2022 | 111.83 | 112.05 | 111.71 | 111.92 | 6,696 | +0.46(+0.41%) |
Jun 29, 2022 | 111.68 | 111.79 | 111.39 | 111.47 | 4,424 | -0.65(-0.58%) |
Jun 28, 2022 | 112.41 | 112.41 | 112.09 | 112.11 | 4,643 | -0.76(-0.67%) |
Jun 27, 2022 | 113.28 | 113.28 | 112.87 | 112.87 | 1,947 | -0.11(-0.09%) |
Jun 24, 2022 | 112.96 | 113.08 | 112.90 | 112.98 | 17,726 | +0.11(+0.10%) |
Jun 23, 2022 | 112.87 | 112.89 | 112.48 | 112.86 | 7,074 | -0.02(-0.02%) |
Jun 22, 2022 | 113.30 | 113.30 | 112.89 | 112.89 | 4,925 | -0.02(-0.02%) |
Jun 21, 2022 | 112.99 | 113.08 | 112.86 | 112.91 | 5,116 | +0.53(+0.47%) |
Jun 17, 2022 | 112.68 | 112.68 | 112.03 | 112.38 | 27,190 | -1.33(-1.17%) |
Jun 16, 2022 | 112.85 | 114.16 | 112.76 | 113.72 | 23,170 | +1.55(+1.38%) |
Jun 15, 2022 | 111.09 | 112.20 | 110.78 | 112.16 | 14,727 | +1.85(+1.68%) |
Jun 14, 2022 | 111.06 | 111.13 | 110.07 | 110.31 | 11,187 | -1.22(-1.09%) |
Jun 13, 2022 | 112.06 | 112.24 | 111.46 | 111.53 | 14,897 | -1.83(-1.61%) |
Jun 10, 2022 | 114.03 | 114.03 | 113.25 | 113.36 | 9,837 | -1.60(-1.39%) |
Jun 09, 2022 | 115.50 | 115.50 | 114.96 | 114.96 | 31,838 | -0.43(-0.37%) |
Jun 08, 2022 | 115.53 | 115.54 | 115.38 | 115.39 | 1,878 | -0.54(-0.47%) |
Jun 07, 2022 | 115.06 | 115.95 | 115.06 | 115.93 | 10,649 | +0.56(+0.48%) |
Jun 06, 2022 | 115.38 | 115.48 | 115.37 | 115.38 | 6,530 | +0.36(+0.31%) |
Jun 03, 2022 | 115.53 | 115.53 | 114.98 | 115.02 | 8,758 | -0.69(-0.59%) |
Jun 02, 2022 | 115.47 | 115.76 | 115.36 | 115.70 | 2,934 | +0.78(+0.68%) |
Jun 01, 2022 | 115.60 | 115.60 | 114.66 | 114.92 | 30,458 | -1.03(-0.88%) |
May 31, 2022 | 115.72 | 116.18 | 115.72 | 115.95 | 4,317 | -0.27(-0.24%) |
May 27, 2022 | 116.37 | 116.46 | 115.99 | 116.22 | 2,811 | +0.32(+0.28%) |
May 26, 2022 | 115.92 | 115.96 | 115.88 | 115.90 | 1,411 | +0.16(+0.14%) |
May 25, 2022 | 115.25 | 115.81 | 115.25 | 115.74 | 4,391 | +0.47(+0.41%) |
May 24, 2022 | 114.95 | 115.49 | 114.94 | 115.26 | 24,375 | -0.55(-0.48%) |
May 23, 2022 | 115.60 | 115.82 | 115.56 | 115.82 | 13,142 | +0.89(+0.78%) |
May 20, 2022 | 114.65 | 114.96 | 114.60 | 114.93 | 8,087 | -0.14(-0.12%) |
May 19, 2022 | 114.63 | 115.22 | 114.63 | 115.06 | 52,380 | +1.47(+1.29%) |
May 18, 2022 | 114.20 | 114.29 | 113.54 | 113.60 | 48,237 | -1.20(-1.05%) |
May 17, 2022 | 114.71 | 114.90 | 114.64 | 114.80 | 89,357 | +1.41(+1.24%) |
May 16, 2022 | 112.72 | 113.48 | 112.64 | 113.39 | 25,382 | +0.69(+0.62%) |
May 13, 2022 | 111.99 | 112.69 | 111.99 | 112.69 | 6,342 | +0.48(+0.42%) |
May 12, 2022 | 112.51 | 112.52 | 112.13 | 112.22 | 6,118 | -0.44(-0.39%) |
May 11, 2022 | 113.86 | 113.86 | 112.65 | 112.66 | 8,394 | -0.64(-0.56%) |
May 10, 2022 | 113.59 | 113.59 | 113.19 | 113.29 | 6,760 | -0.22(-0.19%) |
May 09, 2022 | 113.64 | 113.77 | 113.17 | 113.51 | 10,314 | -0.10(-0.09%) |
May 06, 2022 | 113.44 | 113.72 | 113.23 | 113.62 | 15,187 | -0.18(-0.15%) |
May 05, 2022 | 114.17 | 114.17 | 113.55 | 113.79 | 16,236 | -2.36(-2.04%) |
May 04, 2022 | 115.10 | 116.29 | 114.91 | 116.16 | 7,860 | +1.16(+1.01%) |
May 03, 2022 | 115.52 | 115.52 | 114.86 | 115.00 | 7,089 | +0.03(+0.03%) |