Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 126.81 | 127.46 | 125.35 | 126.99 | 1,797,063 | +0.07(+0.06%) |
Jul 28, 2022 | 128.13 | 129.08 | 124.66 | 126.92 | 2,630,750 | -1.24(-0.97%) |
Jul 27, 2022 | 125.28 | 129.18 | 124.05 | 128.16 | 4,494,288 | +8.95(+7.51%) |
Jul 26, 2022 | 120.27 | 120.86 | 119.07 | 119.21 | 2,222,483 | -1.95(-1.61%) |
Jul 25, 2022 | 120.29 | 121.35 | 118.57 | 121.16 | 1,566,301 | +1.35(+1.13%) |
Jul 22, 2022 | 121.51 | 124.05 | 119.29 | 119.81 | 2,127,829 | -1.13(-0.94%) |
Jul 21, 2022 | 119.53 | 121.61 | 118.06 | 120.94 | 1,699,332 | -0.71(-0.59%) |
Jul 20, 2022 | 119.51 | 122.57 | 119.16 | 121.66 | 1,541,516 | +1.27(+1.05%) |
Jul 19, 2022 | 118.53 | 121.23 | 118.53 | 120.39 | 1,846,100 | +3.96(+3.40%) |
Jul 18, 2022 | 116.73 | 119.32 | 115.89 | 116.43 | 2,286,892 | +1.07(+0.93%) |
Jul 15, 2022 | 114.20 | 116.11 | 113.12 | 115.36 | 2,210,388 | +3.00(+2.67%) |
Jul 14, 2022 | 111.24 | 113.16 | 110.18 | 112.36 | 2,990,504 | -0.80(-0.71%) |
Jul 13, 2022 | 109.08 | 114.23 | 108.69 | 113.16 | 2,990,354 | +1.47(+1.31%) |
Jul 12, 2022 | 111.36 | 113.50 | 111.04 | 111.69 | 2,701,108 | +1.04(+0.94%) |
Jul 11, 2022 | 110.17 | 110.97 | 108.64 | 110.65 | 1,739,982 | +0.00(+0.00%) |
Jul 08, 2022 | 112.41 | 112.60 | 109.67 | 110.65 | 1,934,654 | -2.29(-2.03%) |
Jul 07, 2022 | 110.46 | 113.81 | 109.85 | 112.94 | 2,741,755 | +4.11(+3.78%) |
Jul 06, 2022 | 111.24 | 112.36 | 107.50 | 108.83 | 2,172,182 | -2.26(-2.03%) |
Jul 05, 2022 | 109.32 | 111.30 | 108.35 | 111.09 | 2,441,491 | -0.95(-0.85%) |
Jul 01, 2022 | 110.16 | 112.10 | 109.44 | 112.04 | 1,845,557 | +1.54(+1.39%) |
Jun 30, 2022 | 110.11 | 112.25 | 108.22 | 110.50 | 3,948,910 | -1.61(-1.43%) |
Jun 29, 2022 | 113.74 | 114.45 | 110.81 | 112.11 | 2,817,844 | -2.20(-1.93%) |
Jun 28, 2022 | 116.88 | 120.29 | 114.23 | 114.31 | 1,886,690 | -1.73(-1.50%) |
Jun 27, 2022 | 115.70 | 118.00 | 114.40 | 116.05 | 2,229,039 | +0.32(+0.27%) |
Jun 24, 2022 | 111.47 | 116.95 | 110.94 | 115.73 | 2,610,299 | +6.14(+5.60%) |
Jun 23, 2022 | 111.74 | 111.84 | 107.80 | 109.59 | 3,737,269 | -1.49(-1.34%) |
Jun 22, 2022 | 112.21 | 113.48 | 110.24 | 111.08 | 3,331,598 | -2.40(-2.11%) |
Jun 21, 2022 | 117.36 | 117.36 | 113.18 | 113.48 | 2,064,016 | -1.83(-1.58%) |
Jun 17, 2022 | 115.32 | 116.35 | 112.69 | 115.30 | 2,703,837 | +0.85(+0.75%) |
Jun 16, 2022 | 117.46 | 118.01 | 113.69 | 114.45 | 2,662,851 | -6.41(-5.31%) |
Jun 15, 2022 | 120.29 | 122.58 | 119.25 | 120.86 | 2,493,340 | +2.73(+2.31%) |
Jun 14, 2022 | 119.78 | 121.00 | 116.98 | 118.14 | 2,490,416 | -1.70(-1.41%) |
Jun 13, 2022 | 122.61 | 122.78 | 118.35 | 119.83 | 3,210,933 | -6.56(-5.19%) |
Jun 10, 2022 | 131.29 | 133.32 | 126.34 | 126.40 | 2,956,834 | -8.26(-6.13%) |
Jun 09, 2022 | 138.87 | 138.87 | 134.65 | 134.66 | 1,729,473 | -4.87(-3.49%) |
Jun 08, 2022 | 140.64 | 141.67 | 139.10 | 139.53 | 1,491,630 | -3.08(-2.16%) |
Jun 07, 2022 | 141.12 | 142.92 | 139.39 | 142.61 | 1,171,820 | -0.59(-0.42%) |
Jun 06, 2022 | 142.52 | 144.47 | 140.76 | 143.21 | 1,593,072 | +2.23(+1.58%) |
Jun 03, 2022 | 139.16 | 141.88 | 138.78 | 140.97 | 1,076,907 | -0.12(-0.08%) |
Jun 02, 2022 | 137.09 | 141.20 | 137.01 | 141.09 | 1,313,733 | +3.84(+2.80%) |
Jun 01, 2022 | 139.92 | 141.34 | 135.36 | 137.26 | 1,467,959 | -2.42(-1.73%) |
May 31, 2022 | 139.45 | 140.58 | 138.06 | 139.68 | 3,338,980 | -1.38(-0.98%) |
May 27, 2022 | 138.17 | 143.40 | 138.17 | 141.05 | 1,876,419 | +3.75(+2.73%) |
May 26, 2022 | 132.35 | 138.48 | 131.83 | 137.31 | 2,645,748 | +6.82(+5.23%) |
May 25, 2022 | 127.10 | 131.13 | 126.00 | 130.48 | 2,580,516 | +3.43(+2.70%) |
May 24, 2022 | 129.42 | 129.74 | 125.08 | 127.06 | 1,831,844 | -4.03(-3.08%) |
May 23, 2022 | 130.24 | 131.68 | 127.50 | 131.09 | 1,830,783 | +2.05(+1.59%) |
May 20, 2022 | 132.35 | 133.01 | 127.14 | 129.04 | 2,702,100 | -1.42(-1.09%) |
May 19, 2022 | 126.27 | 132.62 | 126.13 | 130.45 | 2,492,721 | +3.02(+2.37%) |
May 18, 2022 | 131.84 | 133.01 | 125.71 | 127.43 | 3,554,500 | -6.36(-4.75%) |
May 17, 2022 | 134.75 | 135.56 | 131.73 | 133.79 | 2,328,740 | +2.21(+1.68%) |
May 16, 2022 | 134.17 | 134.90 | 131.28 | 131.58 | 2,287,960 | -3.71(-2.74%) |
May 13, 2022 | 133.63 | 135.97 | 133.05 | 135.29 | 2,107,728 | +4.12(+3.14%) |
May 12, 2022 | 133.00 | 134.48 | 128.04 | 131.17 | 2,269,105 | -2.06(-1.55%) |
May 11, 2022 | 136.66 | 139.57 | 132.71 | 133.23 | 2,746,800 | -3.25(-2.38%) |
May 10, 2022 | 134.56 | 138.47 | 133.77 | 136.48 | 3,238,717 | +4.44(+3.36%) |
May 09, 2022 | 141.19 | 141.20 | 131.24 | 132.04 | 4,461,571 | -10.07(-7.09%) |
May 06, 2022 | 148.32 | 148.57 | 140.81 | 142.11 | 3,646,287 | -6.35(-4.28%) |
May 05, 2022 | 148.14 | 151.68 | 146.81 | 148.46 | 3,959,560 | -1.49(-0.99%) |
May 04, 2022 | 147.57 | 150.19 | 142.37 | 149.95 | 3,810,194 | +2.41(+1.63%) |
May 03, 2022 | 151.66 | 153.22 | 144.27 | 147.54 | 5,204,571 | -6.39(-4.15%) |