Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 118.73 | 118.91 | 117.66 | 118.58 | 1,807,326 | -0.17(-0.14%) |
Jul 28, 2022 | 116.81 | 119.03 | 116.52 | 118.74 | 2,117,824 | +2.13(+1.83%) |
Jul 27, 2022 | 114.42 | 117.21 | 114.07 | 116.61 | 1,697,924 | +2.58(+2.27%) |
Jul 26, 2022 | 112.81 | 114.92 | 112.64 | 114.03 | 1,499,688 | +0.76(+0.67%) |
Jul 25, 2022 | 115.78 | 115.78 | 112.15 | 113.26 | 1,984,677 | -2.32(-2.01%) |
Jul 22, 2022 | 117.05 | 117.18 | 114.49 | 115.59 | 1,374,418 | -0.77(-0.67%) |
Jul 21, 2022 | 116.53 | 116.89 | 115.48 | 116.36 | 1,250,169 | -0.54(-0.46%) |
Jul 20, 2022 | 116.24 | 117.72 | 115.87 | 116.90 | 1,870,965 | +0.87(+0.75%) |
Jul 19, 2022 | 115.31 | 116.32 | 114.80 | 116.03 | 1,926,593 | +1.38(+1.21%) |
Jul 18, 2022 | 116.55 | 116.58 | 114.41 | 114.65 | 1,598,277 | +0.32(+0.28%) |
Jul 15, 2022 | 114.56 | 115.51 | 114.01 | 114.33 | 1,345,342 | +1.26(+1.11%) |
Jul 14, 2022 | 111.82 | 113.65 | 111.82 | 113.07 | 1,174,293 | -0.16(-0.14%) |
Jul 13, 2022 | 110.70 | 114.30 | 110.44 | 113.22 | 1,253,409 | +1.14(+1.02%) |
Jul 12, 2022 | 112.37 | 113.73 | 111.69 | 112.08 | 995,890 | -0.69(-0.61%) |
Jul 11, 2022 | 112.70 | 113.42 | 112.28 | 112.77 | 852,887 | -0.72(-0.63%) |
Jul 08, 2022 | 113.80 | 114.15 | 112.94 | 113.49 | 916,436 | -0.44(-0.39%) |
Jul 07, 2022 | 113.52 | 114.36 | 113.01 | 113.93 | 948,418 | +0.88(+0.78%) |
Jul 06, 2022 | 113.41 | 114.14 | 112.07 | 113.05 | 1,083,822 | -0.48(-0.43%) |
Jul 05, 2022 | 112.13 | 113.61 | 111.04 | 113.53 | 1,335,584 | +0.60(+0.53%) |
Jul 01, 2022 | 110.16 | 113.10 | 109.75 | 112.94 | 1,247,555 | +3.10(+2.82%) |
Jun 30, 2022 | 109.20 | 110.53 | 108.61 | 109.84 | 1,301,645 | -0.31(-0.28%) |
Jun 29, 2022 | 109.91 | 110.62 | 109.05 | 110.15 | 951,480 | +0.34(+0.31%) |
Jun 28, 2022 | 113.49 | 114.21 | 109.47 | 109.81 | 1,100,967 | -2.67(-2.37%) |
Jun 27, 2022 | 110.92 | 112.51 | 110.38 | 112.48 | 1,206,062 | +1.76(+1.59%) |
Jun 24, 2022 | 109.62 | 110.98 | 109.19 | 110.72 | 2,084,371 | +2.02(+1.86%) |
Jun 23, 2022 | 108.29 | 108.85 | 107.19 | 108.70 | 1,437,513 | +0.84(+0.78%) |
Jun 22, 2022 | 106.90 | 108.75 | 106.70 | 107.86 | 1,708,146 | -0.11(-0.10%) |
Jun 21, 2022 | 107.41 | 108.28 | 105.71 | 107.96 | 1,732,963 | +2.00(+1.89%) |
Jun 17, 2022 | 105.92 | 106.61 | 105.17 | 105.96 | 2,673,800 | +0.35(+0.33%) |
Jun 16, 2022 | 106.19 | 106.52 | 104.86 | 105.61 | 1,404,692 | -2.67(-2.47%) |
Jun 15, 2022 | 107.60 | 109.59 | 106.75 | 108.28 | 1,240,670 | +1.62(+1.52%) |
Jun 14, 2022 | 107.84 | 108.80 | 106.53 | 106.66 | 1,401,351 | -0.83(-0.77%) |
Jun 13, 2022 | 108.18 | 108.95 | 106.34 | 107.50 | 1,712,532 | -3.21(-2.90%) |
Jun 10, 2022 | 111.58 | 112.68 | 110.53 | 110.71 | 1,263,871 | -2.82(-2.48%) |
Jun 09, 2022 | 115.89 | 115.89 | 113.44 | 113.53 | 1,087,901 | -3.09(-2.65%) |
Jun 08, 2022 | 115.86 | 117.09 | 115.38 | 116.61 | 1,203,764 | +0.29(+0.25%) |
Jun 07, 2022 | 114.39 | 116.39 | 114.31 | 116.32 | 1,082,393 | +0.80(+0.70%) |
Jun 06, 2022 | 115.41 | 116.77 | 114.85 | 115.52 | 1,214,776 | +0.73(+0.64%) |
Jun 03, 2022 | 115.50 | 116.09 | 114.54 | 114.78 | 989,470 | -1.63(-1.40%) |
Jun 02, 2022 | 115.61 | 116.44 | 114.26 | 116.41 | 1,034,944 | +0.85(+0.74%) |
Jun 01, 2022 | 117.97 | 118.05 | 115.50 | 115.56 | 1,398,846 | -1.98(-1.69%) |
May 31, 2022 | 114.72 | 118.10 | 114.30 | 117.54 | 2,595,117 | +1.64(+1.42%) |
May 27, 2022 | 114.55 | 115.90 | 114.55 | 115.90 | 1,380,075 | +1.95(+1.71%) |
May 26, 2022 | 111.95 | 114.74 | 111.81 | 113.95 | 1,552,542 | +2.65(+2.38%) |
May 25, 2022 | 109.53 | 111.58 | 109.53 | 111.30 | 1,862,174 | +1.46(+1.33%) |
May 24, 2022 | 109.06 | 109.92 | 108.40 | 109.84 | 1,989,169 | +0.24(+0.22%) |
May 23, 2022 | 108.81 | 109.66 | 106.85 | 109.59 | 1,652,668 | +1.83(+1.70%) |
May 20, 2022 | 106.87 | 107.84 | 105.54 | 107.77 | 1,841,895 | +1.88(+1.77%) |
May 19, 2022 | 105.03 | 106.73 | 104.56 | 105.89 | 1,676,027 | +0.49(+0.47%) |
May 18, 2022 | 107.27 | 107.50 | 104.75 | 105.40 | 3,040,312 | -2.90(-2.68%) |
May 17, 2022 | 109.31 | 109.45 | 107.62 | 108.30 | 1,154,765 | +0.28(+0.26%) |
May 16, 2022 | 108.33 | 108.76 | 106.99 | 108.02 | 1,583,680 | -0.63(-0.58%) |
May 13, 2022 | 107.77 | 109.78 | 107.51 | 108.64 | 1,276,252 | +2.23(+2.10%) |
May 12, 2022 | 104.69 | 107.84 | 104.54 | 106.41 | 2,003,174 | +1.55(+1.48%) |
May 11, 2022 | 105.69 | 106.58 | 104.52 | 104.86 | 2,181,846 | -1.77(-1.66%) |
May 10, 2022 | 107.21 | 108.12 | 105.35 | 106.63 | 1,620,554 | +0.62(+0.58%) |
May 09, 2022 | 109.53 | 109.74 | 105.90 | 106.01 | 2,516,293 | -5.09(-4.58%) |
May 06, 2022 | 110.64 | 112.15 | 109.80 | 111.11 | 1,295,618 | -0.22(-0.20%) |
May 05, 2022 | 112.99 | 113.47 | 110.42 | 111.33 | 1,418,501 | -2.76(-2.42%) |
May 04, 2022 | 110.30 | 114.52 | 108.83 | 114.09 | 2,236,297 | +3.29(+2.97%) |
May 03, 2022 | 111.85 | 112.27 | 109.06 | 110.80 | 1,915,675 | -0.66(-0.60%) |