Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 110.75 | 112.26 | 110.40 | 110.50 | 17,701,072 | -0.30(-0.27%) |
Jul 28, 2022 | 111.07 | 111.90 | 110.39 | 110.80 | 17,689,520 | +0.88(+0.80%) |
Jul 27, 2022 | 111.04 | 111.49 | 109.82 | 109.92 | 16,706,544 | -0.62(-0.56%) |
Jul 26, 2022 | 111.84 | 112.20 | 110.46 | 110.54 | 14,384,288 | +0.08(+0.08%) |
Jul 25, 2022 | 109.82 | 110.60 | 109.59 | 110.46 | 26,425,050 | -1.09(-0.98%) |
Jul 22, 2022 | 111.31 | 112.23 | 111.00 | 111.55 | 18,827,400 | +1.84(+1.68%) |
Jul 21, 2022 | 108.39 | 109.83 | 108.22 | 109.71 | 15,674,330 | +1.86(+1.73%) |
Jul 20, 2022 | 108.66 | 108.73 | 107.32 | 107.84 | 9,689,141 | +0.28(+0.26%) |
Jul 19, 2022 | 108.12 | 108.35 | 106.95 | 107.56 | 9,858,282 | -0.58(-0.54%) |
Jul 18, 2022 | 108.44 | 108.51 | 107.44 | 108.14 | 16,825,206 | -1.14(-1.04%) |
Jul 15, 2022 | 109.00 | 109.92 | 108.77 | 109.28 | 17,028,262 | +0.61(+0.56%) |
Jul 14, 2022 | 108.28 | 109.30 | 107.71 | 108.67 | 16,648,208 | -0.89(-0.82%) |
Jul 13, 2022 | 107.05 | 109.76 | 106.75 | 109.56 | 21,856,020 | +1.24(+1.15%) |
Jul 12, 2022 | 108.69 | 109.37 | 108.18 | 108.32 | 19,709,254 | +0.64(+0.59%) |
Jul 11, 2022 | 107.07 | 108.01 | 106.99 | 107.68 | 14,507,435 | +1.83(+1.72%) |
Jul 08, 2022 | 106.80 | 106.80 | 105.43 | 105.86 | 16,281,362 | -1.19(-1.11%) |
Jul 07, 2022 | 108.30 | 108.37 | 106.81 | 107.04 | 13,901,337 | -0.95(-0.88%) |
Jul 06, 2022 | 110.46 | 110.60 | 107.99 | 107.99 | 21,471,996 | -1.84(-1.68%) |
Jul 05, 2022 | 109.99 | 110.80 | 109.31 | 109.84 | 17,744,984 | +0.86(+0.79%) |
Jul 01, 2022 | 109.06 | 110.65 | 108.42 | 108.98 | 23,318,578 | +1.11(+1.03%) |
Jun 30, 2022 | 107.86 | 108.72 | 107.76 | 107.87 | 27,475,128 | +0.94(+0.88%) |
Jun 29, 2022 | 105.54 | 106.96 | 105.34 | 106.94 | 13,760,954 | +1.64(+1.56%) |
Jun 28, 2022 | 104.51 | 105.35 | 104.12 | 105.29 | 14,597,008 | +0.49(+0.47%) |
Jun 27, 2022 | 104.45 | 105.39 | 104.39 | 104.80 | 12,834,590 | -0.90(-0.85%) |
Jun 24, 2022 | 106.55 | 107.22 | 105.65 | 105.70 | 19,339,114 | -1.48(-1.38%) |
Jun 23, 2022 | 106.96 | 108.15 | 106.58 | 107.19 | 22,007,286 | +0.87(+0.82%) |
Jun 22, 2022 | 105.83 | 106.41 | 105.54 | 106.31 | 25,237,710 | +2.84(+2.75%) |
Jun 21, 2022 | 103.39 | 104.25 | 103.12 | 103.47 | 18,805,542 | -1.78(-1.69%) |
Jun 17, 2022 | 105.19 | 105.96 | 104.20 | 105.25 | 23,074,152 | +0.34(+0.32%) |
Jun 16, 2022 | 101.84 | 104.92 | 101.53 | 104.92 | 27,751,208 | +0.83(+0.79%) |
Jun 15, 2022 | 103.38 | 104.23 | 102.39 | 104.09 | 26,833,210 | +1.91(+1.87%) |
Jun 14, 2022 | 103.80 | 104.22 | 101.98 | 102.18 | 23,282,098 | -1.30(-1.26%) |
Jun 13, 2022 | 104.70 | 104.87 | 102.59 | 103.49 | 39,365,276 | -3.35(-3.14%) |
Jun 10, 2022 | 107.39 | 107.63 | 106.08 | 106.84 | 23,338,934 | -0.67(-0.62%) |
Jun 09, 2022 | 106.90 | 107.72 | 106.76 | 107.51 | 16,534,595 | +0.36(+0.33%) |
Jun 08, 2022 | 107.69 | 108.12 | 107.13 | 107.15 | 12,220,130 | -0.96(-0.89%) |
Jun 07, 2022 | 107.63 | 108.72 | 107.60 | 108.11 | 15,204,671 | +1.16(+1.08%) |
Jun 06, 2022 | 108.14 | 108.47 | 106.88 | 106.95 | 22,158,618 | -2.01(-1.84%) |
Jun 03, 2022 | 108.08 | 108.99 | 107.87 | 108.96 | 16,324,686 | -0.23(-0.22%) |
Jun 02, 2022 | 109.53 | 109.60 | 108.43 | 109.20 | 10,469,478 | +0.06(+0.05%) |
Jun 01, 2022 | 109.90 | 110.19 | 108.64 | 109.14 | 16,582,534 | -0.12(-0.11%) |
May 31, 2022 | 109.85 | 109.89 | 108.67 | 109.27 | 30,282,310 | -2.36(-2.12%) |
May 27, 2022 | 111.89 | 112.24 | 111.31 | 111.63 | 11,937,513 | +0.27(+0.24%) |
May 26, 2022 | 111.57 | 111.64 | 110.43 | 111.36 | 15,907,784 | -0.51(-0.45%) |
May 25, 2022 | 112.12 | 112.14 | 111.17 | 111.86 | 15,371,198 | +0.44(+0.40%) |
May 24, 2022 | 110.52 | 112.15 | 110.48 | 111.42 | 24,914,794 | +2.16(+1.97%) |
May 23, 2022 | 110.34 | 110.85 | 109.25 | 109.27 | 16,983,586 | -1.83(-1.65%) |
May 20, 2022 | 109.76 | 111.57 | 109.73 | 111.09 | 24,272,954 | +1.25(+1.14%) |
May 19, 2022 | 111.22 | 111.29 | 109.54 | 109.85 | 23,405,008 | +0.26(+0.24%) |
May 18, 2022 | 107.54 | 109.68 | 107.44 | 109.58 | 22,748,876 | +2.29(+2.13%) |
May 17, 2022 | 107.53 | 108.13 | 107.20 | 107.30 | 16,041,053 | -1.31(-1.21%) |
May 16, 2022 | 108.94 | 109.62 | 108.60 | 108.61 | 11,784,730 | -0.11(-0.10%) |
May 13, 2022 | 109.66 | 109.82 | 108.65 | 108.72 | 22,170,090 | -1.63(-1.48%) |
May 12, 2022 | 110.64 | 111.45 | 110.29 | 110.35 | 28,166,806 | -0.21(-0.19%) |
May 11, 2022 | 107.56 | 110.56 | 107.28 | 110.56 | 36,451,688 | +2.09(+1.93%) |
May 10, 2022 | 108.64 | 109.64 | 108.25 | 108.47 | 36,106,704 | +0.97(+0.91%) |
May 09, 2022 | 105.80 | 107.53 | 105.57 | 107.49 | 28,553,120 | +0.94(+0.88%) |
May 06, 2022 | 107.00 | 107.84 | 106.22 | 106.56 | 34,979,392 | -1.59(-1.47%) |
May 05, 2022 | 109.07 | 109.18 | 106.88 | 108.15 | 51,557,732 | -3.05(-2.74%) |
May 04, 2022 | 110.59 | 111.52 | 110.01 | 111.20 | 27,274,376 | +0.61(+0.55%) |
May 03, 2022 | 111.59 | 111.84 | 110.51 | 110.59 | 22,674,108 | +0.74(+0.67%) |