Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 122.05 | 122.69 | 121.25 | 122.00 | 1,604,455 | +0.01(+0.01%) |
Jul 28, 2022 | 119.83 | 122.40 | 119.34 | 121.99 | 1,296,928 | +2.72(+2.28%) |
Jul 27, 2022 | 115.89 | 119.87 | 115.56 | 119.27 | 2,203,736 | +3.98(+3.45%) |
Jul 26, 2022 | 115.86 | 116.55 | 114.83 | 115.30 | 1,717,666 | -0.28(-0.24%) |
Jul 25, 2022 | 116.32 | 116.69 | 115.08 | 115.57 | 1,576,383 | -0.88(-0.75%) |
Jul 22, 2022 | 116.67 | 118.04 | 115.68 | 116.45 | 1,559,424 | +0.37(+0.32%) |
Jul 21, 2022 | 114.58 | 116.30 | 113.92 | 116.08 | 1,503,394 | +1.66(+1.45%) |
Jul 20, 2022 | 113.67 | 115.15 | 113.06 | 114.41 | 2,248,615 | +1.08(+0.95%) |
Jul 19, 2022 | 110.49 | 113.65 | 110.01 | 113.34 | 1,790,655 | +4.36(+4.00%) |
Jul 18, 2022 | 110.09 | 111.08 | 108.43 | 108.98 | 1,448,710 | -0.39(-0.36%) |
Jul 15, 2022 | 109.05 | 109.60 | 108.48 | 109.37 | 1,696,380 | +1.77(+1.64%) |
Jul 14, 2022 | 106.75 | 108.06 | 105.72 | 107.60 | 1,304,271 | -0.19(-0.18%) |
Jul 13, 2022 | 106.82 | 108.89 | 106.71 | 107.79 | 1,419,647 | -1.44(-1.31%) |
Jul 12, 2022 | 110.70 | 111.67 | 108.71 | 109.23 | 1,331,664 | -1.30(-1.18%) |
Jul 11, 2022 | 110.48 | 111.12 | 109.62 | 110.53 | 1,170,293 | -0.55(-0.50%) |
Jul 08, 2022 | 110.04 | 111.35 | 109.07 | 111.08 | 1,361,139 | +0.27(+0.24%) |
Jul 07, 2022 | 110.72 | 111.47 | 110.00 | 110.82 | 1,627,905 | -0.43(-0.38%) |
Jul 06, 2022 | 110.48 | 112.15 | 109.52 | 111.24 | 2,008,463 | +1.33(+1.21%) |
Jul 05, 2022 | 109.78 | 109.92 | 106.25 | 109.91 | 1,501,244 | -0.75(-0.68%) |
Jul 01, 2022 | 108.63 | 110.92 | 107.95 | 110.66 | 1,782,415 | +2.37(+2.19%) |
Jun 30, 2022 | 107.78 | 110.92 | 107.64 | 108.30 | 2,830,629 | -0.93(-0.85%) |
Jun 29, 2022 | 110.51 | 112.50 | 107.14 | 109.23 | 3,655,963 | -4.78(-4.20%) |
Jun 28, 2022 | 116.67 | 117.93 | 113.76 | 114.01 | 2,557,041 | -2.64(-2.27%) |
Jun 27, 2022 | 116.34 | 118.62 | 116.20 | 116.66 | 3,056,357 | +0.22(+0.19%) |
Jun 24, 2022 | 112.51 | 116.45 | 112.18 | 116.44 | 2,441,164 | +4.87(+4.37%) |
Jun 23, 2022 | 111.02 | 111.90 | 109.88 | 111.57 | 1,877,449 | +1.60(+1.45%) |
Jun 22, 2022 | 109.27 | 111.36 | 108.42 | 109.97 | 1,850,890 | -0.62(-0.56%) |
Jun 21, 2022 | 108.62 | 110.83 | 108.50 | 110.59 | 2,095,371 | +3.12(+2.90%) |
Jun 17, 2022 | 108.23 | 109.22 | 105.06 | 107.47 | 4,753,345 | -0.77(-0.71%) |
Jun 16, 2022 | 110.03 | 110.43 | 107.33 | 108.24 | 2,351,655 | -3.94(-3.51%) |
Jun 15, 2022 | 112.30 | 113.87 | 110.63 | 112.18 | 1,451,299 | +0.46(+0.41%) |
Jun 14, 2022 | 112.26 | 112.27 | 110.50 | 111.72 | 1,587,368 | +0.25(+0.22%) |
Jun 13, 2022 | 112.34 | 113.07 | 110.89 | 111.47 | 1,788,527 | -3.25(-2.84%) |
Jun 10, 2022 | 115.04 | 116.03 | 113.78 | 114.72 | 1,430,083 | -1.87(-1.61%) |
Jun 09, 2022 | 119.03 | 119.39 | 116.58 | 116.60 | 1,121,048 | -2.85(-2.39%) |
Jun 08, 2022 | 119.82 | 120.23 | 118.59 | 119.45 | 1,248,476 | -1.09(-0.91%) |
Jun 07, 2022 | 118.52 | 120.78 | 117.62 | 120.55 | 1,302,287 | +0.79(+0.66%) |
Jun 06, 2022 | 120.82 | 121.21 | 119.08 | 119.76 | 1,273,034 | +0.11(+0.09%) |
Jun 03, 2022 | 119.29 | 120.16 | 118.70 | 119.65 | 1,425,164 | -0.13(-0.11%) |
Jun 02, 2022 | 116.77 | 119.90 | 116.11 | 119.78 | 1,631,270 | +3.51(+3.02%) |
Jun 01, 2022 | 118.12 | 118.71 | 115.58 | 116.28 | 1,560,260 | -1.49(-1.27%) |
May 31, 2022 | 117.48 | 118.64 | 116.16 | 117.77 | 2,653,430 | -0.24(-0.20%) |
May 27, 2022 | 116.47 | 118.03 | 116.17 | 118.01 | 1,640,893 | +2.74(+2.38%) |
May 26, 2022 | 112.88 | 115.97 | 112.41 | 115.27 | 1,616,536 | +3.05(+2.72%) |
May 25, 2022 | 111.35 | 113.12 | 110.86 | 112.21 | 1,486,611 | +0.14(+0.13%) |
May 24, 2022 | 111.76 | 112.28 | 110.04 | 112.07 | 1,709,054 | -0.35(-0.31%) |
May 23, 2022 | 112.37 | 113.09 | 110.50 | 112.42 | 1,894,267 | +0.84(+0.75%) |
May 20, 2022 | 111.62 | 112.12 | 108.52 | 111.59 | 2,382,464 | +1.42(+1.29%) |
May 19, 2022 | 110.99 | 111.68 | 109.60 | 110.17 | 2,408,188 | -1.52(-1.36%) |
May 18, 2022 | 114.50 | 114.54 | 111.42 | 111.69 | 1,689,482 | -3.97(-3.44%) |
May 17, 2022 | 115.81 | 116.28 | 115.02 | 115.67 | 1,396,917 | +1.48(+1.30%) |
May 16, 2022 | 113.40 | 115.08 | 112.78 | 114.18 | 1,212,225 | +0.35(+0.31%) |
May 13, 2022 | 113.09 | 114.72 | 112.69 | 113.83 | 1,405,671 | +1.67(+1.49%) |
May 12, 2022 | 111.70 | 112.50 | 110.00 | 112.16 | 2,327,819 | -0.28(-0.25%) |
May 11, 2022 | 112.30 | 113.80 | 111.86 | 112.43 | 2,950,338 | -1.06(-0.94%) |
May 10, 2022 | 115.58 | 116.26 | 112.29 | 113.50 | 2,380,299 | -0.13(-0.12%) |
May 09, 2022 | 116.36 | 116.36 | 113.06 | 113.63 | 2,565,383 | -3.68(-3.13%) |
May 06, 2022 | 116.75 | 118.02 | 115.65 | 117.31 | 1,982,820 | -0.41(-0.34%) |
May 05, 2022 | 124.13 | 124.42 | 116.58 | 117.71 | 2,490,956 | -7.44(-5.95%) |
May 04, 2022 | 121.49 | 125.56 | 120.68 | 125.16 | 2,028,434 | +3.70(+3.05%) |
May 03, 2022 | 121.16 | 121.91 | 120.25 | 121.45 | 1,579,343 | +0.85(+0.70%) |