Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 125.57 | 126.92 | 125.36 | 126.36 | 3,434,438 | +0.15(+0.12%) |
Jul 28, 2022 | 122.99 | 126.45 | 122.47 | 126.21 | 3,107,191 | +4.78(+3.93%) |
Jul 27, 2022 | 121.21 | 122.13 | 119.42 | 121.43 | 2,191,579 | -0.19(-0.16%) |
Jul 26, 2022 | 121.91 | 122.74 | 120.82 | 121.62 | 3,502,089 | +0.08(+0.06%) |
Jul 25, 2022 | 120.66 | 122.34 | 120.06 | 121.55 | 2,555,473 | +0.58(+0.48%) |
Jul 22, 2022 | 120.78 | 121.84 | 120.12 | 120.96 | 3,084,900 | +1.16(+0.97%) |
Jul 21, 2022 | 118.80 | 119.82 | 117.31 | 119.80 | 3,258,133 | +1.06(+0.89%) |
Jul 20, 2022 | 119.26 | 121.47 | 118.20 | 118.74 | 3,394,435 | -0.52(-0.43%) |
Jul 19, 2022 | 114.93 | 119.38 | 114.29 | 119.26 | 4,075,807 | +5.63(+4.96%) |
Jul 18, 2022 | 117.60 | 118.47 | 113.44 | 113.62 | 4,550,145 | -1.73(-1.50%) |
Jul 15, 2022 | 114.42 | 115.83 | 113.00 | 115.35 | 2,860,428 | +2.75(+2.44%) |
Jul 14, 2022 | 112.56 | 113.64 | 111.66 | 112.60 | 3,534,558 | -2.51(-2.18%) |
Jul 13, 2022 | 113.42 | 116.16 | 112.95 | 115.11 | 2,862,895 | -0.14(-0.12%) |
Jul 12, 2022 | 115.35 | 117.17 | 114.38 | 115.25 | 2,792,333 | -0.83(-0.71%) |
Jul 11, 2022 | 115.57 | 116.92 | 114.85 | 116.08 | 2,531,002 | +0.19(+0.16%) |
Jul 08, 2022 | 115.86 | 117.00 | 114.92 | 115.89 | 2,201,215 | -0.94(-0.81%) |
Jul 07, 2022 | 115.89 | 118.16 | 115.71 | 116.84 | 3,794,980 | +1.06(+0.91%) |
Jul 06, 2022 | 115.96 | 117.78 | 115.13 | 115.78 | 3,129,514 | +0.03(+0.03%) |
Jul 05, 2022 | 113.80 | 115.78 | 112.32 | 115.75 | 4,500,594 | +1.33(+1.17%) |
Jul 01, 2022 | 112.38 | 114.75 | 111.77 | 114.42 | 2,810,049 | +2.27(+2.02%) |
Jun 30, 2022 | 111.78 | 113.58 | 109.95 | 112.15 | 4,747,962 | -0.63(-0.56%) |
Jun 29, 2022 | 112.81 | 113.21 | 111.17 | 112.78 | 3,032,080 | -0.62(-0.55%) |
Jun 28, 2022 | 115.98 | 117.34 | 113.04 | 113.39 | 3,534,660 | -1.19(-1.04%) |
Jun 27, 2022 | 116.55 | 117.07 | 114.18 | 114.59 | 3,967,717 | -2.27(-1.94%) |
Jun 24, 2022 | 113.91 | 116.89 | 112.89 | 116.86 | 4,948,295 | +4.15(+3.68%) |
Jun 23, 2022 | 110.89 | 113.19 | 110.07 | 112.71 | 3,969,424 | +2.65(+2.41%) |
Jun 22, 2022 | 105.58 | 111.32 | 105.35 | 110.06 | 4,461,320 | +2.95(+2.76%) |
Jun 21, 2022 | 106.37 | 107.80 | 106.17 | 107.10 | 3,912,928 | +1.91(+1.81%) |
Jun 17, 2022 | 107.24 | 108.59 | 104.98 | 105.20 | 7,532,880 | -1.36(-1.28%) |
Jun 16, 2022 | 105.25 | 108.63 | 104.99 | 106.56 | 5,588,070 | -3.14(-2.87%) |
Jun 15, 2022 | 106.05 | 111.40 | 105.51 | 109.71 | 7,854,197 | +4.98(+4.75%) |
Jun 14, 2022 | 103.37 | 105.50 | 101.66 | 104.73 | 6,979,021 | +2.11(+2.06%) |
Jun 13, 2022 | 103.02 | 104.37 | 100.76 | 102.62 | 16,074,382 | -8.34(-7.51%) |
Jun 10, 2022 | 113.57 | 114.30 | 110.85 | 110.96 | 6,024,465 | -4.67(-4.04%) |
Jun 09, 2022 | 117.59 | 119.32 | 115.59 | 115.62 | 3,001,801 | -2.46(-2.08%) |
Jun 08, 2022 | 121.12 | 122.16 | 117.78 | 118.08 | 3,422,155 | -4.65(-3.79%) |
Jun 07, 2022 | 120.31 | 122.90 | 119.05 | 122.73 | 3,984,587 | +1.71(+1.42%) |
Jun 06, 2022 | 121.84 | 122.54 | 120.46 | 121.02 | 3,394,220 | +0.28(+0.23%) |
Jun 03, 2022 | 121.17 | 122.21 | 120.22 | 120.74 | 3,399,333 | -1.86(-1.51%) |
Jun 02, 2022 | 119.62 | 122.65 | 118.74 | 122.60 | 3,882,294 | +3.48(+2.92%) |
Jun 01, 2022 | 121.47 | 122.18 | 117.19 | 119.12 | 4,273,290 | -1.53(-1.27%) |
May 31, 2022 | 119.62 | 121.67 | 118.53 | 120.65 | 15,620,025 | +0.21(+0.17%) |
May 27, 2022 | 116.33 | 121.36 | 116.29 | 120.44 | 4,413,542 | +4.64(+4.00%) |
May 26, 2022 | 114.16 | 116.75 | 113.32 | 115.80 | 5,310,081 | +2.20(+1.94%) |
May 25, 2022 | 113.40 | 114.69 | 112.56 | 113.60 | 4,490,154 | -0.05(-0.04%) |
May 24, 2022 | 112.85 | 113.88 | 110.14 | 113.65 | 5,935,456 | -0.38(-0.33%) |
May 23, 2022 | 115.19 | 115.63 | 111.89 | 114.02 | 6,317,627 | +0.72(+0.63%) |
May 20, 2022 | 114.62 | 114.89 | 111.56 | 113.31 | 5,426,888 | +0.00(+0.00%) |
May 19, 2022 | 112.20 | 114.75 | 111.88 | 113.31 | 5,342,440 | +0.18(+0.16%) |
May 18, 2022 | 119.30 | 120.01 | 112.84 | 113.12 | 5,175,402 | -6.03(-5.06%) |
May 17, 2022 | 119.63 | 119.67 | 116.63 | 119.15 | 4,055,237 | +0.61(+0.52%) |
May 16, 2022 | 120.61 | 121.61 | 118.28 | 118.54 | 3,929,894 | -2.93(-2.42%) |
May 13, 2022 | 118.60 | 121.76 | 117.86 | 121.47 | 6,891,229 | +4.18(+3.57%) |
May 12, 2022 | 116.76 | 117.38 | 113.97 | 117.29 | 8,614,712 | +0.18(+0.15%) |
May 11, 2022 | 118.78 | 122.54 | 116.90 | 117.11 | 9,032,561 | -1.58(-1.33%) |
May 10, 2022 | 126.88 | 128.09 | 117.58 | 118.69 | 12,005,938 | -6.59(-5.26%) |
May 09, 2022 | 131.89 | 131.98 | 125.05 | 125.28 | 5,928,769 | -8.05(-6.04%) |
May 06, 2022 | 136.23 | 137.01 | 131.96 | 133.33 | 6,904,427 | -3.88(-2.83%) |
May 05, 2022 | 144.01 | 144.95 | 136.48 | 137.21 | 5,783,709 | -6.91(-4.79%) |
May 04, 2022 | 144.32 | 144.65 | 138.89 | 144.12 | 5,357,272 | -0.07(-0.05%) |
May 03, 2022 | 145.88 | 146.62 | 142.65 | 144.20 | 4,276,763 | -0.73(-0.50%) |