Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 133.89 | 136.23 | 133.36 | 135.68 | 152,801 | +1.63(+1.22%) |
Jul 28, 2022 | 132.23 | 134.13 | 131.27 | 134.05 | 135,496 | +2.57(+1.96%) |
Jul 27, 2022 | 130.14 | 132.39 | 129.31 | 131.48 | 133,040 | +2.06(+1.59%) |
Jul 26, 2022 | 126.26 | 129.57 | 126.26 | 129.42 | 92,808 | +1.92(+1.50%) |
Jul 25, 2022 | 127.30 | 128.28 | 126.76 | 127.50 | 79,026 | -0.17(-0.13%) |
Jul 22, 2022 | 128.41 | 128.59 | 126.06 | 127.67 | 97,493 | -0.65(-0.51%) |
Jul 21, 2022 | 125.97 | 128.37 | 125.49 | 128.32 | 99,874 | +2.19(+1.74%) |
Jul 20, 2022 | 124.49 | 126.82 | 123.54 | 126.13 | 109,942 | +0.71(+0.56%) |
Jul 19, 2022 | 122.07 | 125.60 | 122.07 | 125.42 | 122,568 | +4.70(+3.90%) |
Jul 18, 2022 | 123.74 | 123.74 | 120.09 | 120.71 | 86,531 | -2.11(-1.72%) |
Jul 15, 2022 | 121.72 | 123.99 | 121.06 | 122.83 | 167,934 | +3.16(+2.64%) |
Jul 14, 2022 | 117.40 | 119.80 | 116.38 | 119.66 | 94,556 | -0.39(-0.33%) |
Jul 13, 2022 | 118.68 | 120.72 | 117.69 | 120.06 | 127,395 | -0.33(-0.28%) |
Jul 12, 2022 | 122.91 | 124.69 | 119.83 | 120.39 | 106,778 | -2.47(-2.01%) |
Jul 11, 2022 | 123.39 | 123.97 | 122.03 | 122.86 | 89,316 | -0.93(-0.75%) |
Jul 08, 2022 | 125.65 | 125.65 | 122.27 | 123.79 | 106,181 | -2.33(-1.85%) |
Jul 07, 2022 | 124.50 | 126.56 | 124.26 | 126.12 | 111,076 | +2.38(+1.92%) |
Jul 06, 2022 | 122.16 | 124.81 | 121.00 | 123.74 | 126,528 | +2.00(+1.65%) |
Jul 05, 2022 | 120.24 | 121.86 | 118.07 | 121.73 | 113,253 | -0.39(-0.32%) |
Jul 01, 2022 | 120.13 | 122.74 | 119.50 | 122.13 | 105,598 | +1.46(+1.21%) |
Jun 30, 2022 | 118.71 | 121.94 | 117.81 | 120.66 | 109,947 | +0.33(+0.28%) |
Jun 29, 2022 | 119.87 | 121.86 | 118.16 | 120.33 | 131,452 | +0.04(+0.03%) |
Jun 28, 2022 | 123.28 | 123.30 | 120.02 | 120.29 | 130,803 | -1.98(-1.62%) |
Jun 27, 2022 | 122.98 | 123.49 | 120.70 | 122.27 | 107,807 | +0.41(+0.34%) |
Jun 24, 2022 | 117.10 | 121.99 | 116.56 | 121.85 | 676,915 | +6.26(+5.41%) |
Jun 23, 2022 | 116.35 | 117.72 | 115.00 | 115.60 | 299,734 | -0.93(-0.80%) |
Jun 22, 2022 | 116.54 | 118.01 | 115.02 | 116.53 | 280,594 | -1.92(-1.62%) |
Jun 21, 2022 | 117.51 | 119.63 | 115.25 | 118.44 | 206,449 | +3.49(+3.03%) |
Jun 17, 2022 | 116.77 | 118.16 | 114.91 | 114.96 | 331,282 | +0.11(+0.09%) |
Jun 16, 2022 | 118.80 | 118.80 | 114.25 | 114.85 | 168,174 | -6.63(-5.46%) |
Jun 15, 2022 | 123.26 | 123.26 | 120.21 | 121.48 | 108,150 | -0.10(-0.08%) |
Jun 14, 2022 | 122.17 | 123.77 | 119.62 | 121.58 | 127,062 | -0.98(-0.80%) |
Jun 13, 2022 | 123.23 | 124.34 | 121.60 | 122.56 | 156,721 | -3.83(-3.03%) |
Jun 10, 2022 | 128.36 | 128.36 | 125.20 | 126.39 | 173,196 | -3.94(-3.02%) |
Jun 09, 2022 | 129.51 | 132.53 | 129.51 | 130.33 | 164,491 | -0.07(-0.05%) |
Jun 08, 2022 | 131.42 | 131.50 | 129.50 | 130.40 | 108,243 | -1.62(-1.23%) |
Jun 07, 2022 | 131.02 | 132.31 | 130.26 | 132.02 | 74,941 | -0.07(-0.05%) |
Jun 06, 2022 | 132.24 | 132.80 | 131.26 | 132.09 | 119,470 | +0.55(+0.42%) |
Jun 03, 2022 | 133.78 | 134.82 | 130.80 | 131.54 | 123,307 | -2.74(-2.04%) |
Jun 02, 2022 | 130.75 | 134.40 | 130.74 | 134.28 | 161,798 | +4.44(+3.42%) |
Jun 01, 2022 | 128.62 | 130.30 | 126.69 | 129.84 | 157,121 | +1.33(+1.03%) |
May 31, 2022 | 129.17 | 129.89 | 127.26 | 128.51 | 217,545 | -0.31(-0.24%) |
May 27, 2022 | 126.58 | 128.85 | 126.23 | 128.83 | 98,020 | +3.55(+2.83%) |
May 26, 2022 | 124.70 | 126.55 | 122.90 | 125.28 | 82,715 | +2.01(+1.63%) |
May 25, 2022 | 123.00 | 124.15 | 121.82 | 123.27 | 106,306 | -0.33(-0.27%) |
May 24, 2022 | 123.13 | 124.23 | 120.56 | 123.60 | 116,657 | +0.14(+0.11%) |
May 23, 2022 | 125.80 | 125.80 | 123.02 | 123.47 | 90,563 | +0.17(+0.13%) |
May 20, 2022 | 124.50 | 124.61 | 120.03 | 123.30 | 256,970 | -0.17(-0.13%) |
May 19, 2022 | 121.55 | 125.08 | 121.20 | 123.47 | 170,710 | +0.85(+0.69%) |
May 18, 2022 | 127.04 | 127.39 | 121.84 | 122.61 | 192,189 | -6.08(-4.72%) |
May 17, 2022 | 129.00 | 130.35 | 127.35 | 128.69 | 126,217 | +1.43(+1.12%) |
May 16, 2022 | 127.28 | 127.74 | 124.50 | 127.26 | 106,033 | -1.40(-1.09%) |
May 13, 2022 | 128.90 | 130.00 | 127.48 | 128.66 | 132,321 | +1.41(+1.11%) |
May 12, 2022 | 125.70 | 128.12 | 123.80 | 127.25 | 166,126 | +0.70(+0.56%) |
May 11, 2022 | 128.40 | 130.29 | 126.31 | 126.54 | 156,462 | -1.03(-0.81%) |
May 10, 2022 | 131.38 | 132.40 | 126.70 | 127.57 | 138,061 | -2.38(-1.83%) |
May 09, 2022 | 127.82 | 131.94 | 127.82 | 129.95 | 148,582 | -0.50(-0.38%) |
May 06, 2022 | 129.48 | 131.27 | 126.39 | 130.45 | 240,861 | +0.79(+0.61%) |
May 05, 2022 | 132.96 | 134.58 | 128.18 | 129.66 | 194,430 | -5.80(-4.28%) |
May 04, 2022 | 121.72 | 135.87 | 121.72 | 135.46 | 273,534 | +8.78(+6.93%) |
May 03, 2022 | 126.76 | 126.97 | 124.96 | 126.68 | 172,087 | +0.47(+0.37%) |