Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 128.42 | 128.42 | 123.14 | 124.24 | 3,631,207 | -4.20(-3.27%) |
Jul 28, 2022 | 122.80 | 129.53 | 122.06 | 128.44 | 2,365,601 | +7.24(+5.97%) |
Jul 27, 2022 | 119.61 | 121.50 | 119.46 | 121.20 | 2,146,630 | +1.59(+1.33%) |
Jul 26, 2022 | 119.32 | 120.87 | 118.82 | 119.61 | 1,253,818 | +0.37(+0.31%) |
Jul 25, 2022 | 119.12 | 120.49 | 118.05 | 119.24 | 1,799,238 | -0.28(-0.24%) |
Jul 22, 2022 | 118.20 | 119.92 | 117.47 | 119.52 | 1,475,043 | +2.18(+1.85%) |
Jul 21, 2022 | 115.85 | 117.54 | 114.92 | 117.35 | 1,817,902 | +1.67(+1.44%) |
Jul 20, 2022 | 115.93 | 117.95 | 115.30 | 115.68 | 1,276,468 | -0.29(-0.25%) |
Jul 19, 2022 | 113.54 | 116.02 | 112.53 | 115.97 | 2,091,080 | +3.41(+3.03%) |
Jul 18, 2022 | 113.93 | 114.10 | 112.21 | 112.56 | 1,341,143 | -0.93(-0.82%) |
Jul 15, 2022 | 115.07 | 115.53 | 112.77 | 113.48 | 1,469,128 | -0.05(-0.04%) |
Jul 14, 2022 | 113.49 | 114.79 | 113.17 | 113.53 | 1,258,864 | -1.72(-1.49%) |
Jul 13, 2022 | 114.77 | 116.78 | 114.26 | 115.25 | 1,022,261 | -1.40(-1.20%) |
Jul 12, 2022 | 118.52 | 118.97 | 115.88 | 116.64 | 981,042 | -2.22(-1.87%) |
Jul 11, 2022 | 117.84 | 119.30 | 116.64 | 118.87 | 867,526 | +0.37(+0.31%) |
Jul 08, 2022 | 119.61 | 120.03 | 118.08 | 118.50 | 1,016,800 | -1.97(-1.64%) |
Jul 07, 2022 | 120.36 | 121.45 | 119.72 | 120.47 | 913,799 | +0.03(+0.02%) |
Jul 06, 2022 | 121.53 | 123.13 | 120.18 | 120.44 | 1,189,117 | -0.15(-0.12%) |
Jul 05, 2022 | 122.19 | 122.24 | 117.64 | 120.59 | 2,315,612 | -2.83(-2.30%) |
Jul 01, 2022 | 121.78 | 125.19 | 121.45 | 123.43 | 1,614,939 | +1.64(+1.35%) |
Jun 30, 2022 | 121.15 | 124.11 | 120.24 | 121.78 | 3,532,824 | +2.28(+1.91%) |
Jun 29, 2022 | 123.53 | 123.70 | 116.32 | 119.51 | 4,488,798 | -6.72(-5.32%) |
Jun 28, 2022 | 128.97 | 129.55 | 125.79 | 126.22 | 1,043,225 | -2.52(-1.96%) |
Jun 27, 2022 | 129.48 | 130.52 | 128.61 | 128.75 | 1,063,368 | -1.45(-1.12%) |
Jun 24, 2022 | 128.76 | 130.37 | 127.47 | 130.20 | 1,406,760 | +2.03(+1.58%) |
Jun 23, 2022 | 125.03 | 128.35 | 124.79 | 128.17 | 1,669,648 | +4.08(+3.29%) |
Jun 22, 2022 | 119.42 | 125.60 | 119.26 | 124.09 | 1,921,596 | +3.89(+3.24%) |
Jun 21, 2022 | 120.44 | 121.84 | 120.01 | 120.20 | 1,761,699 | +0.90(+0.76%) |
Jun 17, 2022 | 117.93 | 120.42 | 117.93 | 119.30 | 2,496,089 | +1.75(+1.49%) |
Jun 16, 2022 | 118.12 | 119.39 | 116.90 | 117.55 | 1,645,938 | -3.40(-2.81%) |
Jun 15, 2022 | 118.75 | 122.47 | 118.19 | 120.94 | 2,202,246 | +4.09(+3.50%) |
Jun 14, 2022 | 118.75 | 118.99 | 116.42 | 116.85 | 3,238,533 | -1.30(-1.10%) |
Jun 13, 2022 | 119.53 | 120.53 | 117.44 | 118.16 | 2,058,808 | -3.88(-3.18%) |
Jun 10, 2022 | 122.06 | 123.23 | 120.01 | 122.04 | 1,762,692 | -1.73(-1.40%) |
Jun 09, 2022 | 123.28 | 126.81 | 122.81 | 123.77 | 1,505,487 | +0.34(+0.28%) |
Jun 08, 2022 | 125.02 | 125.67 | 122.81 | 123.42 | 1,235,078 | -2.24(-1.78%) |
Jun 07, 2022 | 124.87 | 125.71 | 122.73 | 125.66 | 1,360,329 | +0.33(+0.26%) |
Jun 06, 2022 | 124.96 | 126.29 | 124.72 | 125.34 | 1,461,033 | +0.39(+0.31%) |
Jun 03, 2022 | 127.16 | 127.74 | 124.67 | 124.95 | 1,431,038 | -3.60(-2.80%) |
Jun 02, 2022 | 126.88 | 128.57 | 124.83 | 128.55 | 1,681,907 | +0.86(+0.68%) |
Jun 01, 2022 | 129.70 | 129.90 | 127.15 | 127.69 | 1,415,200 | -2.00(-1.54%) |
May 31, 2022 | 129.81 | 130.32 | 127.90 | 129.68 | 1,862,260 | -1.78(-1.36%) |
May 27, 2022 | 127.39 | 131.71 | 127.38 | 131.47 | 1,046,000 | +4.38(+3.45%) |
May 26, 2022 | 128.66 | 130.07 | 126.85 | 127.08 | 1,445,537 | -0.99(-0.77%) |
May 25, 2022 | 126.06 | 128.45 | 125.28 | 128.07 | 1,359,943 | +1.13(+0.89%) |
May 24, 2022 | 123.81 | 127.11 | 122.61 | 126.93 | 1,439,804 | +2.89(+2.33%) |
May 23, 2022 | 123.50 | 124.11 | 121.72 | 124.05 | 1,293,525 | +2.25(+1.85%) |
May 20, 2022 | 119.89 | 122.23 | 118.45 | 121.80 | 1,690,121 | +3.19(+2.69%) |
May 19, 2022 | 115.55 | 120.09 | 115.53 | 118.61 | 1,616,350 | +2.21(+1.90%) |
May 18, 2022 | 119.06 | 119.38 | 115.94 | 116.40 | 1,463,919 | -3.12(-2.61%) |
May 17, 2022 | 120.44 | 120.49 | 118.17 | 119.52 | 1,589,239 | +0.22(+0.19%) |
May 16, 2022 | 121.58 | 122.26 | 118.98 | 119.30 | 1,643,543 | -2.58(-2.12%) |
May 13, 2022 | 119.39 | 122.34 | 117.80 | 121.88 | 2,464,354 | +3.79(+3.21%) |
May 12, 2022 | 117.61 | 118.34 | 116.23 | 118.09 | 1,593,007 | +0.10(+0.09%) |
May 11, 2022 | 118.36 | 121.02 | 117.92 | 117.99 | 1,847,951 | +0.37(+0.32%) |
May 10, 2022 | 125.03 | 125.94 | 116.24 | 117.62 | 2,481,534 | -6.30(-5.08%) |
May 09, 2022 | 129.67 | 129.89 | 123.40 | 123.92 | 1,452,085 | -7.15(-5.46%) |
May 06, 2022 | 130.00 | 131.78 | 129.03 | 131.07 | 1,163,934 | -0.26(-0.20%) |
May 05, 2022 | 134.11 | 134.61 | 130.17 | 131.33 | 1,424,254 | -3.07(-2.28%) |
May 04, 2022 | 131.56 | 134.69 | 130.23 | 134.40 | 1,398,724 | +2.23(+1.69%) |
May 03, 2022 | 131.86 | 133.79 | 130.34 | 132.16 | 1,592,592 | +0.91(+0.69%) |