Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 119.07 | 120.58 | 118.65 | 120.32 | 232,213 | +2.30(+1.95%) |
Jul 28, 2022 | 116.72 | 118.11 | 116.23 | 118.02 | 155,839 | +1.82(+1.56%) |
Jul 27, 2022 | 114.37 | 116.60 | 113.41 | 116.21 | 166,823 | +2.21(+1.94%) |
Jul 26, 2022 | 114.15 | 114.67 | 113.55 | 113.99 | 75,159 | -0.55(-0.48%) |
Jul 25, 2022 | 114.38 | 114.70 | 113.80 | 114.54 | 67,027 | +0.64(+0.56%) |
Jul 22, 2022 | 116.14 | 116.48 | 113.49 | 113.91 | 125,893 | -1.53(-1.32%) |
Jul 21, 2022 | 113.85 | 115.45 | 113.23 | 115.43 | 98,754 | +1.41(+1.24%) |
Jul 20, 2022 | 113.86 | 114.56 | 113.24 | 114.02 | 130,908 | -0.05(-0.04%) |
Jul 19, 2022 | 111.74 | 114.19 | 111.60 | 114.07 | 98,609 | +3.41(+3.08%) |
Jul 18, 2022 | 111.71 | 112.44 | 110.34 | 110.66 | 171,763 | +0.69(+0.62%) |
Jul 15, 2022 | 109.31 | 110.15 | 108.25 | 109.97 | 160,396 | +2.05(+1.90%) |
Jul 14, 2022 | 108.05 | 108.08 | 106.67 | 107.92 | 300,235 | -2.58(-2.34%) |
Jul 13, 2022 | 109.34 | 111.15 | 108.86 | 110.50 | 160,144 | -0.47(-0.43%) |
Jul 12, 2022 | 110.95 | 112.71 | 110.72 | 110.98 | 136,738 | -0.64(-0.57%) |
Jul 11, 2022 | 111.01 | 112.17 | 110.69 | 111.61 | 140,330 | -0.53(-0.47%) |
Jul 08, 2022 | 113.33 | 113.33 | 111.58 | 112.14 | 99,049 | -1.07(-0.95%) |
Jul 07, 2022 | 113.12 | 114.20 | 112.86 | 113.22 | 154,830 | +1.74(+1.56%) |
Jul 06, 2022 | 110.58 | 111.89 | 109.20 | 111.48 | 297,548 | +0.54(+0.49%) |
Jul 05, 2022 | 111.17 | 111.24 | 108.98 | 110.94 | 289,439 | -3.11(-2.73%) |
Jul 01, 2022 | 112.66 | 114.26 | 111.21 | 114.05 | 260,172 | +0.24(+0.21%) |
Jun 30, 2022 | 113.59 | 115.04 | 112.32 | 113.81 | 550,904 | -1.46(-1.27%) |
Jun 29, 2022 | 116.74 | 116.78 | 114.05 | 115.27 | 483,322 | -1.10(-0.95%) |
Jun 28, 2022 | 118.47 | 119.46 | 116.23 | 116.37 | 165,868 | -1.30(-1.10%) |
Jun 27, 2022 | 118.53 | 118.71 | 117.31 | 117.67 | 202,570 | -0.94(-0.79%) |
Jun 24, 2022 | 114.77 | 118.61 | 114.57 | 118.60 | 202,451 | +4.80(+4.22%) |
Jun 23, 2022 | 116.08 | 116.26 | 112.54 | 113.80 | 190,763 | -2.44(-2.10%) |
Jun 22, 2022 | 115.67 | 117.52 | 115.44 | 116.23 | 226,653 | -2.26(-1.91%) |
Jun 21, 2022 | 118.94 | 119.66 | 118.16 | 118.50 | 273,232 | +1.39(+1.19%) |
Jun 17, 2022 | 117.57 | 118.11 | 115.33 | 117.11 | 528,423 | -0.40(-0.34%) |
Jun 16, 2022 | 118.86 | 119.34 | 116.44 | 117.50 | 395,063 | -4.41(-3.62%) |
Jun 15, 2022 | 123.80 | 124.11 | 119.87 | 121.91 | 349,625 | -0.49(-0.40%) |
Jun 14, 2022 | 123.14 | 123.97 | 121.28 | 122.40 | 968,761 | -0.56(-0.46%) |
Jun 13, 2022 | 125.87 | 125.87 | 122.27 | 122.96 | 151,563 | -6.07(-4.70%) |
Jun 10, 2022 | 129.93 | 130.44 | 128.56 | 129.03 | 1,124,445 | -3.37(-2.55%) |
Jun 09, 2022 | 135.46 | 135.46 | 132.41 | 132.41 | 91,669 | -3.65(-2.68%) |
Jun 08, 2022 | 138.39 | 138.76 | 135.86 | 136.06 | 78,299 | -3.31(-2.37%) |
Jun 07, 2022 | 136.83 | 139.47 | 136.48 | 139.36 | 134,230 | +1.38(+1.00%) |
Jun 06, 2022 | 137.72 | 138.28 | 137.16 | 137.98 | 59,889 | +1.25(+0.91%) |
Jun 03, 2022 | 137.21 | 137.71 | 136.22 | 136.73 | 104,101 | -1.71(-1.24%) |
Jun 02, 2022 | 136.20 | 138.50 | 136.20 | 138.44 | 135,052 | +3.50(+2.59%) |
Jun 01, 2022 | 136.47 | 137.05 | 133.41 | 134.94 | 126,775 | -1.20(-0.88%) |
May 31, 2022 | 137.49 | 138.09 | 135.92 | 136.14 | 320,500 | -2.10(-1.52%) |
May 27, 2022 | 136.32 | 138.29 | 135.96 | 138.25 | 93,385 | +3.30(+2.44%) |
May 26, 2022 | 132.69 | 135.62 | 132.69 | 134.95 | 90,247 | +2.59(+1.96%) |
May 25, 2022 | 130.66 | 132.88 | 130.27 | 132.36 | 77,270 | +1.26(+0.96%) |
May 24, 2022 | 131.44 | 131.50 | 129.09 | 131.10 | 91,434 | -1.11(-0.84%) |
May 23, 2022 | 131.27 | 132.68 | 130.56 | 132.21 | 95,067 | +2.41(+1.86%) |
May 20, 2022 | 132.08 | 132.35 | 126.96 | 129.80 | 155,216 | -0.81(-0.62%) |
May 19, 2022 | 128.63 | 132.32 | 128.63 | 130.61 | 211,097 | +1.15(+0.89%) |
May 18, 2022 | 132.61 | 133.05 | 129.03 | 129.45 | 79,401 | -4.54(-3.39%) |
May 17, 2022 | 132.80 | 134.17 | 131.63 | 134.00 | 183,169 | +4.26(+3.28%) |
May 16, 2022 | 129.85 | 130.82 | 128.97 | 129.74 | 150,252 | -0.14(-0.11%) |
May 13, 2022 | 128.75 | 131.29 | 128.75 | 129.89 | 162,478 | +2.38(+1.87%) |
May 12, 2022 | 126.94 | 129.18 | 125.05 | 127.50 | 179,488 | -1.14(-0.89%) |
May 11, 2022 | 129.52 | 132.54 | 128.56 | 128.65 | 131,784 | +0.05(+0.04%) |
May 10, 2022 | 131.13 | 131.52 | 126.87 | 128.60 | 186,751 | -0.70(-0.54%) |
May 09, 2022 | 131.94 | 132.80 | 128.85 | 129.30 | 215,192 | -5.29(-3.93%) |
May 06, 2022 | 135.72 | 135.72 | 132.24 | 134.59 | 243,170 | -1.59(-1.16%) |
May 05, 2022 | 140.86 | 141.33 | 134.73 | 136.18 | 185,409 | -4.84(-3.43%) |
May 04, 2022 | 137.19 | 141.18 | 136.22 | 141.03 | 181,648 | +4.33(+3.16%) |
May 03, 2022 | 134.62 | 137.56 | 134.59 | 136.70 | 183,285 | +2.01(+1.49%) |