Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 110.57 | 111.44 | 109.80 | 110.35 | 13,536,191 | +0.53(+0.48%) |
Jul 28, 2022 | 110.24 | 110.94 | 108.60 | 109.82 | 10,852,830 | -0.41(-0.37%) |
Jul 27, 2022 | 109.06 | 110.71 | 108.38 | 110.23 | 9,771,220 | +1.74(+1.60%) |
Jul 26, 2022 | 109.60 | 110.56 | 108.12 | 108.49 | 11,159,521 | -1.72(-1.56%) |
Jul 25, 2022 | 110.81 | 111.40 | 109.78 | 110.21 | 9,820,052 | +0.44(+0.40%) |
Jul 22, 2022 | 110.23 | 111.20 | 108.73 | 109.77 | 7,992,898 | -0.54(-0.49%) |
Jul 21, 2022 | 109.47 | 110.51 | 108.44 | 110.31 | 12,118,903 | +0.75(+0.68%) |
Jul 20, 2022 | 109.14 | 109.75 | 108.55 | 109.56 | 12,196,341 | -0.02(-0.02%) |
Jul 19, 2022 | 108.21 | 109.94 | 107.77 | 109.58 | 12,413,459 | +2.65(+2.48%) |
Jul 18, 2022 | 109.78 | 110.81 | 106.45 | 106.93 | 14,610,282 | -1.11(-1.03%) |
Jul 15, 2022 | 104.42 | 108.93 | 102.99 | 108.04 | 19,720,912 | +4.73(+4.58%) |
Jul 14, 2022 | 103.30 | 103.53 | 101.45 | 103.31 | 27,388,718 | -3.74(-3.49%) |
Jul 13, 2022 | 106.89 | 107.59 | 105.58 | 107.05 | 13,559,236 | -1.01(-0.94%) |
Jul 12, 2022 | 107.69 | 110.17 | 107.38 | 108.06 | 11,759,276 | +0.11(+0.10%) |
Jul 11, 2022 | 108.62 | 109.27 | 107.34 | 107.96 | 8,301,633 | -1.44(-1.31%) |
Jul 08, 2022 | 110.16 | 110.62 | 108.67 | 109.39 | 9,208,001 | -0.34(-0.31%) |
Jul 07, 2022 | 108.57 | 109.91 | 108.47 | 109.73 | 10,800,647 | +2.71(+2.53%) |
Jul 06, 2022 | 106.88 | 108.08 | 105.97 | 107.03 | 11,138,770 | -0.70(-0.65%) |
Jul 05, 2022 | 105.96 | 107.81 | 104.55 | 107.73 | 13,083,556 | -0.41(-0.38%) |
Jul 01, 2022 | 106.81 | 108.48 | 105.40 | 108.14 | 11,176,235 | +1.36(+1.28%) |
Jun 30, 2022 | 107.30 | 108.16 | 105.18 | 106.77 | 16,018,157 | -2.55(-2.33%) |
Jun 29, 2022 | 109.99 | 110.76 | 108.78 | 109.32 | 9,844,062 | -0.49(-0.45%) |
Jun 28, 2022 | 111.57 | 113.11 | 109.61 | 109.82 | 12,228,024 | -0.53(-0.48%) |
Jun 27, 2022 | 111.94 | 112.36 | 109.65 | 110.35 | 11,895,096 | -0.89(-0.80%) |
Jun 24, 2022 | 107.36 | 111.71 | 106.98 | 111.24 | 15,652,590 | +3.22(+2.98%) |
Jun 23, 2022 | 109.05 | 109.21 | 105.71 | 108.01 | 12,494,535 | -1.20(-1.09%) |
Jun 22, 2022 | 108.92 | 110.18 | 108.46 | 109.21 | 10,381,962 | -0.62(-0.56%) |
Jun 21, 2022 | 109.85 | 110.96 | 109.08 | 109.83 | 12,334,381 | +2.66(+2.48%) |
Jun 17, 2022 | 107.65 | 108.69 | 106.34 | 107.17 | 32,610,460 | -0.38(-0.35%) |
Jun 16, 2022 | 107.96 | 108.34 | 106.07 | 107.55 | 17,636,748 | -1.88(-1.72%) |
Jun 15, 2022 | 109.63 | 110.89 | 107.30 | 109.43 | 14,850,054 | +1.28(+1.18%) |
Jun 14, 2022 | 109.56 | 111.24 | 107.35 | 108.15 | 14,080,477 | -1.83(-1.66%) |
Jun 13, 2022 | 110.80 | 111.83 | 109.09 | 109.98 | 17,719,590 | -3.38(-2.98%) |
Jun 10, 2022 | 116.23 | 117.00 | 113.13 | 113.35 | 13,659,920 | -5.46(-4.60%) |
Jun 09, 2022 | 120.77 | 121.46 | 118.78 | 118.81 | 14,304,640 | -2.55(-2.10%) |
Jun 08, 2022 | 122.31 | 122.74 | 120.32 | 121.36 | 8,882,452 | -1.96(-1.59%) |
Jun 07, 2022 | 122.15 | 123.56 | 121.95 | 123.33 | 7,089,234 | +0.32(+0.26%) |
Jun 06, 2022 | 124.29 | 125.53 | 122.75 | 123.00 | 11,959,483 | -0.41(-0.33%) |
Jun 03, 2022 | 124.41 | 124.94 | 123.25 | 123.41 | 9,066,087 | -1.74(-1.39%) |
Jun 02, 2022 | 123.17 | 125.17 | 122.00 | 125.16 | 8,832,380 | +1.98(+1.61%) |
Jun 01, 2022 | 125.98 | 125.98 | 122.00 | 123.17 | 11,355,397 | -2.20(-1.75%) |
May 31, 2022 | 123.43 | 126.25 | 122.99 | 125.38 | 17,944,682 | +0.91(+0.73%) |
May 27, 2022 | 123.41 | 124.47 | 122.44 | 124.47 | 11,788,947 | +1.73(+1.41%) |
May 26, 2022 | 121.72 | 123.44 | 121.72 | 122.73 | 16,864,258 | +2.09(+1.73%) |
May 25, 2022 | 119.73 | 121.23 | 118.68 | 120.64 | 13,477,868 | +0.84(+0.70%) |
May 24, 2022 | 117.91 | 120.88 | 116.73 | 119.81 | 20,433,878 | +1.67(+1.41%) |
May 23, 2022 | 114.22 | 120.01 | 114.21 | 118.14 | 25,692,774 | +6.88(+6.19%) |
May 20, 2022 | 113.27 | 113.47 | 109.06 | 111.26 | 13,807,469 | -0.92(-0.82%) |
May 19, 2022 | 112.06 | 113.45 | 111.53 | 112.18 | 13,461,259 | -1.69(-1.48%) |
May 18, 2022 | 115.01 | 115.65 | 113.33 | 113.86 | 13,353,021 | -1.98(-1.71%) |
May 17, 2022 | 114.77 | 116.59 | 114.55 | 115.85 | 11,830,637 | +3.72(+3.31%) |
May 16, 2022 | 112.39 | 113.27 | 111.15 | 112.13 | 10,829,684 | -0.79(-0.70%) |
May 13, 2022 | 113.22 | 114.02 | 111.84 | 112.92 | 11,014,243 | +0.99(+0.89%) |
May 12, 2022 | 110.94 | 112.19 | 109.39 | 111.92 | 17,208,168 | -0.09(-0.08%) |
May 11, 2022 | 113.11 | 116.52 | 111.83 | 112.02 | 15,428,367 | -0.71(-0.63%) |
May 10, 2022 | 116.73 | 117.36 | 111.47 | 112.73 | 17,276,602 | -2.82(-2.44%) |
May 09, 2022 | 115.78 | 116.94 | 114.25 | 115.54 | 15,212,025 | -1.76(-1.50%) |
May 06, 2022 | 117.38 | 117.85 | 114.90 | 117.31 | 15,206,273 | -0.19(-0.16%) |
May 05, 2022 | 118.76 | 119.56 | 115.83 | 117.50 | 15,876,745 | -3.02(-2.50%) |
May 04, 2022 | 116.43 | 120.80 | 116.38 | 120.51 | 18,062,982 | +3.86(+3.31%) |
May 03, 2022 | 115.23 | 117.73 | 114.52 | 116.65 | 16,578,557 | +2.45(+2.14%) |