Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 133.88 | 136.22 | 133.35 | 135.67 | 152,811 | +1.63(+1.22%) |
Jul 28, 2022 | 132.22 | 134.12 | 131.26 | 134.04 | 135,506 | +2.57(+1.96%) |
Jul 27, 2022 | 130.13 | 132.38 | 129.30 | 131.47 | 133,049 | +2.06(+1.59%) |
Jul 26, 2022 | 126.25 | 129.56 | 126.25 | 129.41 | 92,815 | +1.92(+1.50%) |
Jul 25, 2022 | 127.29 | 128.27 | 126.75 | 127.49 | 79,032 | -0.17(-0.13%) |
Jul 22, 2022 | 128.41 | 128.58 | 126.05 | 127.66 | 97,500 | -0.65(-0.51%) |
Jul 21, 2022 | 125.96 | 128.36 | 125.48 | 128.31 | 99,881 | +2.19(+1.74%) |
Jul 20, 2022 | 124.48 | 126.81 | 123.53 | 126.12 | 109,949 | +0.71(+0.56%) |
Jul 19, 2022 | 122.06 | 125.59 | 122.06 | 125.41 | 122,577 | +4.70(+3.90%) |
Jul 18, 2022 | 123.73 | 123.73 | 120.09 | 120.70 | 86,537 | -2.11(-1.72%) |
Jul 15, 2022 | 121.72 | 123.99 | 121.05 | 122.82 | 167,945 | +3.16(+2.64%) |
Jul 14, 2022 | 117.39 | 119.79 | 116.37 | 119.65 | 94,563 | -0.39(-0.33%) |
Jul 13, 2022 | 118.67 | 120.72 | 117.68 | 120.05 | 127,404 | -0.33(-0.28%) |
Jul 12, 2022 | 122.91 | 124.68 | 119.82 | 120.38 | 106,785 | -2.47(-2.01%) |
Jul 11, 2022 | 123.38 | 123.96 | 122.03 | 122.85 | 89,323 | -0.93(-0.75%) |
Jul 08, 2022 | 125.65 | 125.65 | 122.26 | 123.78 | 106,188 | -2.33(-1.85%) |
Jul 07, 2022 | 124.50 | 126.55 | 124.25 | 126.11 | 111,084 | +2.38(+1.92%) |
Jul 06, 2022 | 122.15 | 124.80 | 120.99 | 123.73 | 126,537 | +2.00(+1.65%) |
Jul 05, 2022 | 120.23 | 121.85 | 118.06 | 121.73 | 113,261 | -0.39(-0.32%) |
Jul 01, 2022 | 120.13 | 122.73 | 119.50 | 122.12 | 105,605 | +1.46(+1.21%) |
Jun 30, 2022 | 118.70 | 121.93 | 117.80 | 120.66 | 109,954 | +0.33(+0.28%) |
Jun 29, 2022 | 119.86 | 121.85 | 118.15 | 120.32 | 131,461 | +0.04(+0.03%) |
Jun 28, 2022 | 123.27 | 123.29 | 120.01 | 120.28 | 130,812 | -1.97(-1.61%) |
Jun 27, 2022 | 122.97 | 123.48 | 120.69 | 122.26 | 107,814 | +0.41(+0.34%) |
Jun 24, 2022 | 117.09 | 121.98 | 116.55 | 121.84 | 676,962 | +6.26(+5.41%) |
Jun 23, 2022 | 116.34 | 117.71 | 114.99 | 115.59 | 299,755 | -0.93(-0.80%) |
Jun 22, 2022 | 116.53 | 118.00 | 115.01 | 116.52 | 280,614 | -1.92(-1.62%) |
Jun 21, 2022 | 117.50 | 119.62 | 115.24 | 118.44 | 206,463 | +3.49(+3.03%) |
Jun 17, 2022 | 116.76 | 118.15 | 114.90 | 114.95 | 331,305 | +0.11(+0.09%) |
Jun 16, 2022 | 118.79 | 118.79 | 114.24 | 114.84 | 168,186 | -6.63(-5.46%) |
Jun 15, 2022 | 123.25 | 123.25 | 120.20 | 121.47 | 108,157 | -0.10(-0.08%) |
Jun 14, 2022 | 122.16 | 123.76 | 119.61 | 121.57 | 127,071 | -0.98(-0.80%) |
Jun 13, 2022 | 123.22 | 124.33 | 121.59 | 122.55 | 156,732 | -3.83(-3.03%) |
Jun 10, 2022 | 128.35 | 128.35 | 125.19 | 126.38 | 173,208 | -3.94(-3.02%) |
Jun 09, 2022 | 129.51 | 132.52 | 129.51 | 130.32 | 164,502 | -0.07(-0.05%) |
Jun 08, 2022 | 131.41 | 131.49 | 129.49 | 130.39 | 108,250 | -1.62(-1.23%) |
Jun 07, 2022 | 131.01 | 132.31 | 130.25 | 132.01 | 74,946 | -0.07(-0.05%) |
Jun 06, 2022 | 132.23 | 132.79 | 131.25 | 132.08 | 119,479 | +0.55(+0.42%) |
Jun 03, 2022 | 133.77 | 134.81 | 130.79 | 131.53 | 123,316 | -2.74(-2.04%) |
Jun 02, 2022 | 130.74 | 134.39 | 130.73 | 134.27 | 161,809 | +4.44(+3.42%) |
Jun 01, 2022 | 128.61 | 130.29 | 126.68 | 129.83 | 157,132 | +1.33(+1.03%) |
May 31, 2022 | 129.16 | 129.88 | 127.25 | 128.50 | 217,561 | -0.31(-0.24%) |
May 27, 2022 | 126.57 | 128.84 | 126.23 | 128.82 | 98,027 | +3.55(+2.83%) |
May 26, 2022 | 124.69 | 126.55 | 122.89 | 125.27 | 82,721 | +2.01(+1.63%) |
May 25, 2022 | 122.99 | 124.14 | 121.81 | 123.26 | 106,313 | -0.33(-0.27%) |
May 24, 2022 | 123.12 | 124.22 | 120.55 | 123.59 | 116,665 | +0.14(+0.11%) |
May 23, 2022 | 125.79 | 125.79 | 123.01 | 123.46 | 90,570 | +0.17(+0.14%) |
May 20, 2022 | 124.50 | 124.60 | 120.02 | 123.29 | 256,988 | -0.17(-0.14%) |
May 19, 2022 | 121.54 | 125.08 | 121.19 | 123.46 | 170,722 | +0.85(+0.70%) |
May 18, 2022 | 127.03 | 127.38 | 121.83 | 122.61 | 192,203 | -6.08(-4.72%) |
May 17, 2022 | 129.00 | 130.34 | 127.34 | 128.68 | 126,226 | +1.43(+1.12%) |
May 16, 2022 | 127.27 | 127.73 | 124.50 | 127.25 | 106,041 | -1.40(-1.09%) |
May 13, 2022 | 128.89 | 129.99 | 127.48 | 128.65 | 132,330 | +1.41(+1.11%) |
May 12, 2022 | 125.69 | 128.11 | 123.80 | 127.24 | 166,138 | +0.70(+0.56%) |
May 11, 2022 | 128.39 | 130.28 | 126.30 | 126.53 | 156,473 | -1.03(-0.81%) |
May 10, 2022 | 131.37 | 132.40 | 126.70 | 127.56 | 138,071 | -2.38(-1.83%) |
May 09, 2022 | 127.81 | 131.94 | 127.81 | 129.94 | 148,593 | -0.50(-0.38%) |
May 06, 2022 | 129.47 | 131.26 | 126.38 | 130.44 | 240,878 | +0.79(+0.61%) |
May 05, 2022 | 132.95 | 134.57 | 128.17 | 129.65 | 194,444 | -5.80(-4.28%) |
May 04, 2022 | 121.71 | 135.86 | 121.71 | 135.45 | 273,553 | +8.78(+6.93%) |
May 03, 2022 | 126.75 | 126.96 | 124.95 | 126.67 | 172,099 | +0.47(+0.37%) |