Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 113.31 | 114.29 | 113.23 | 113.95 | 2,777,182 | +0.86(+0.76%) |
Jul 28, 2022 | 112.88 | 113.61 | 110.53 | 113.09 | 2,099,185 | +1.06(+0.95%) |
Jul 27, 2022 | 111.61 | 112.55 | 110.80 | 112.03 | 1,479,909 | +0.52(+0.47%) |
Jul 26, 2022 | 111.55 | 112.29 | 110.86 | 111.50 | 1,944,663 | -0.05(-0.04%) |
Jul 25, 2022 | 110.69 | 111.89 | 110.51 | 111.55 | 2,269,793 | +1.44(+1.30%) |
Jul 22, 2022 | 110.50 | 111.18 | 109.68 | 110.11 | 1,714,434 | -0.10(-0.09%) |
Jul 21, 2022 | 109.89 | 111.04 | 108.36 | 110.21 | 3,309,398 | -0.05(-0.04%) |
Jul 20, 2022 | 111.40 | 111.67 | 109.27 | 110.26 | 2,828,986 | -0.61(-0.55%) |
Jul 19, 2022 | 110.18 | 111.25 | 109.43 | 110.88 | 3,149,151 | +1.65(+1.51%) |
Jul 18, 2022 | 115.08 | 115.34 | 109.02 | 109.22 | 3,845,693 | -5.73(-4.99%) |
Jul 15, 2022 | 114.09 | 115.59 | 112.64 | 114.96 | 7,589,162 | +3.71(+3.34%) |
Jul 14, 2022 | 113.72 | 114.25 | 110.06 | 111.24 | 4,928,697 | -5.04(-4.33%) |
Jul 13, 2022 | 115.42 | 117.79 | 115.11 | 116.28 | 3,444,317 | +0.37(+0.32%) |
Jul 12, 2022 | 118.20 | 118.41 | 115.37 | 115.92 | 2,508,502 | -3.24(-2.72%) |
Jul 11, 2022 | 118.73 | 119.76 | 118.62 | 119.16 | 2,361,169 | -0.06(-0.05%) |
Jul 08, 2022 | 119.70 | 120.42 | 119.04 | 119.22 | 2,829,319 | -0.24(-0.20%) |
Jul 07, 2022 | 119.69 | 121.05 | 118.91 | 119.45 | 3,036,233 | +0.57(+0.48%) |
Jul 06, 2022 | 115.87 | 119.28 | 115.63 | 118.88 | 3,500,413 | +2.97(+2.56%) |
Jul 05, 2022 | 116.25 | 116.64 | 113.58 | 115.91 | 2,544,826 | -1.33(-1.13%) |
Jul 01, 2022 | 115.17 | 117.70 | 114.48 | 117.23 | 2,930,635 | +2.19(+1.90%) |
Jun 30, 2022 | 111.87 | 115.18 | 111.07 | 115.05 | 3,955,373 | +2.60(+2.31%) |
Jun 29, 2022 | 114.84 | 115.55 | 112.32 | 112.44 | 2,200,663 | -1.76(-1.54%) |
Jun 28, 2022 | 116.01 | 117.11 | 114.06 | 114.21 | 3,307,050 | -1.13(-0.98%) |
Jun 27, 2022 | 114.72 | 115.63 | 113.78 | 115.33 | 1,958,970 | +0.56(+0.49%) |
Jun 24, 2022 | 110.21 | 115.15 | 109.45 | 114.77 | 10,391,630 | +6.17(+5.69%) |
Jun 23, 2022 | 111.32 | 111.79 | 107.50 | 108.60 | 3,195,614 | -2.08(-1.88%) |
Jun 22, 2022 | 110.20 | 112.12 | 109.92 | 110.67 | 2,490,150 | -0.33(-0.29%) |
Jun 21, 2022 | 109.76 | 111.30 | 109.24 | 111.00 | 2,949,253 | +2.59(+2.39%) |
Jun 17, 2022 | 109.08 | 109.91 | 107.72 | 108.41 | 4,749,557 | -0.64(-0.59%) |
Jun 16, 2022 | 109.85 | 110.81 | 108.69 | 109.05 | 2,329,341 | -2.33(-2.10%) |
Jun 15, 2022 | 111.86 | 113.14 | 109.89 | 111.39 | 2,304,256 | +0.16(+0.14%) |
Jun 14, 2022 | 112.82 | 113.42 | 110.51 | 111.23 | 2,622,772 | -1.12(-1.00%) |
Jun 13, 2022 | 110.55 | 113.73 | 110.27 | 112.35 | 2,882,993 | -0.02(-0.02%) |
Jun 10, 2022 | 112.60 | 113.61 | 111.62 | 112.37 | 2,041,753 | -1.96(-1.71%) |
Jun 09, 2022 | 118.19 | 118.65 | 114.26 | 114.33 | 2,369,550 | -4.05(-3.42%) |
Jun 08, 2022 | 119.59 | 119.67 | 117.53 | 118.37 | 2,182,621 | -1.54(-1.29%) |
Jun 07, 2022 | 118.05 | 120.08 | 117.67 | 119.92 | 3,150,627 | +1.11(+0.93%) |
Jun 06, 2022 | 119.00 | 119.28 | 118.40 | 118.81 | 2,013,512 | +0.95(+0.81%) |
Jun 03, 2022 | 117.25 | 118.51 | 116.99 | 117.86 | 1,592,140 | -0.27(-0.23%) |
Jun 02, 2022 | 118.12 | 118.49 | 116.69 | 118.12 | 2,154,103 | +0.90(+0.77%) |
Jun 01, 2022 | 117.80 | 118.11 | 115.96 | 117.22 | 3,011,109 | -0.90(-0.76%) |
May 31, 2022 | 118.12 | 119.21 | 116.93 | 118.12 | 8,819,425 | -0.95(-0.80%) |
May 27, 2022 | 115.79 | 119.11 | 115.37 | 119.07 | 3,140,980 | +3.49(+3.02%) |
May 26, 2022 | 115.12 | 116.34 | 114.25 | 115.58 | 3,375,199 | +1.18(+1.03%) |
May 25, 2022 | 113.29 | 115.53 | 112.60 | 114.40 | 4,454,652 | +0.88(+0.78%) |
May 24, 2022 | 111.75 | 113.85 | 110.39 | 113.52 | 2,727,501 | +1.77(+1.58%) |
May 23, 2022 | 111.28 | 112.60 | 110.18 | 111.75 | 2,109,783 | +1.93(+1.76%) |
May 20, 2022 | 109.61 | 110.19 | 107.47 | 109.82 | 3,853,381 | +0.56(+0.52%) |
May 19, 2022 | 109.62 | 110.18 | 107.49 | 109.26 | 3,163,637 | -1.46(-1.32%) |
May 18, 2022 | 109.92 | 112.21 | 108.62 | 110.72 | 3,582,740 | +0.70(+0.64%) |
May 17, 2022 | 108.79 | 110.20 | 106.19 | 110.02 | 2,978,556 | +1.42(+1.31%) |
May 16, 2022 | 107.35 | 109.71 | 107.18 | 108.60 | 4,194,036 | +1.91(+1.79%) |
May 13, 2022 | 108.41 | 108.57 | 105.97 | 106.69 | 2,276,954 | -0.97(-0.90%) |
May 12, 2022 | 106.87 | 107.88 | 105.83 | 107.66 | 3,310,720 | +0.92(+0.86%) |
May 11, 2022 | 106.64 | 108.98 | 106.25 | 106.74 | 2,429,914 | -0.39(-0.37%) |
May 10, 2022 | 109.01 | 109.77 | 106.38 | 107.13 | 3,486,297 | -0.47(-0.44%) |
May 09, 2022 | 108.35 | 109.02 | 106.73 | 107.61 | 2,773,241 | -0.70(-0.65%) |
May 06, 2022 | 110.82 | 111.76 | 107.17 | 108.31 | 3,691,994 | -2.92(-2.62%) |
May 05, 2022 | 113.77 | 114.44 | 110.39 | 111.23 | 2,226,300 | -3.39(-2.96%) |
May 04, 2022 | 111.41 | 114.69 | 110.70 | 114.62 | 2,991,584 | +3.57(+3.22%) |
May 03, 2022 | 109.39 | 112.07 | 109.20 | 111.05 | 3,155,091 | +1.88(+1.72%) |