Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 120.52 | 121.50 | 119.37 | 120.48 | 2,582,298 | -0.19(-0.15%) |
Jul 28, 2022 | 118.92 | 121.15 | 118.16 | 120.67 | 2,147,212 | +2.16(+1.82%) |
Jul 27, 2022 | 119.52 | 120.65 | 117.48 | 118.51 | 1,970,117 | +0.49(+0.42%) |
Jul 26, 2022 | 117.28 | 120.12 | 116.33 | 118.02 | 1,736,018 | +1.33(+1.14%) |
Jul 25, 2022 | 118.09 | 118.09 | 115.92 | 116.69 | 1,007,537 | -0.24(-0.20%) |
Jul 22, 2022 | 117.56 | 119.82 | 116.25 | 116.92 | 1,502,879 | -1.54(-1.30%) |
Jul 21, 2022 | 117.77 | 119.11 | 116.92 | 118.46 | 1,324,701 | +0.39(+0.33%) |
Jul 20, 2022 | 116.33 | 118.19 | 115.67 | 118.07 | 1,921,056 | +1.58(+1.35%) |
Jul 19, 2022 | 114.26 | 116.75 | 113.90 | 116.49 | 1,726,687 | +4.95(+4.44%) |
Jul 18, 2022 | 114.34 | 115.09 | 110.81 | 111.54 | 1,532,020 | -1.54(-1.36%) |
Jul 15, 2022 | 112.16 | 114.90 | 111.30 | 113.07 | 1,670,663 | +3.42(+3.12%) |
Jul 14, 2022 | 108.42 | 110.18 | 107.02 | 109.66 | 1,387,642 | -1.38(-1.24%) |
Jul 13, 2022 | 108.02 | 111.37 | 107.05 | 111.03 | 1,193,383 | +0.61(+0.55%) |
Jul 12, 2022 | 109.46 | 112.03 | 109.46 | 110.42 | 1,037,365 | +0.56(+0.51%) |
Jul 11, 2022 | 110.31 | 110.88 | 109.39 | 109.86 | 984,708 | -1.71(-1.54%) |
Jul 08, 2022 | 111.85 | 112.39 | 109.98 | 111.58 | 838,342 | -0.35(-0.32%) |
Jul 07, 2022 | 111.98 | 112.88 | 110.25 | 111.93 | 1,024,213 | +0.28(+0.26%) |
Jul 06, 2022 | 110.34 | 112.48 | 109.70 | 111.65 | 1,219,984 | +1.50(+1.36%) |
Jul 05, 2022 | 107.77 | 110.27 | 106.11 | 110.15 | 1,693,146 | +0.89(+0.81%) |
Jul 01, 2022 | 107.82 | 109.78 | 106.61 | 109.26 | 2,302,650 | +0.29(+0.26%) |
Jun 30, 2022 | 108.89 | 110.43 | 106.88 | 108.98 | 2,169,804 | -2.10(-1.89%) |
Jun 29, 2022 | 111.81 | 111.82 | 109.65 | 111.07 | 1,040,586 | -0.57(-0.51%) |
Jun 28, 2022 | 116.32 | 118.00 | 111.43 | 111.65 | 1,316,208 | -3.61(-3.14%) |
Jun 27, 2022 | 116.44 | 116.69 | 113.22 | 115.26 | 1,617,094 | -1.81(-1.55%) |
Jun 24, 2022 | 112.87 | 117.65 | 112.51 | 117.07 | 5,895,643 | +5.87(+5.28%) |
Jun 23, 2022 | 110.23 | 111.99 | 109.39 | 111.20 | 1,199,074 | +1.58(+1.44%) |
Jun 22, 2022 | 108.27 | 110.75 | 107.80 | 109.63 | 1,142,534 | -0.22(-0.20%) |
Jun 21, 2022 | 110.65 | 112.08 | 109.26 | 109.84 | 1,487,162 | +1.25(+1.15%) |
Jun 17, 2022 | 105.77 | 109.31 | 105.72 | 108.59 | 2,805,234 | +3.22(+3.06%) |
Jun 16, 2022 | 107.60 | 107.60 | 103.93 | 105.37 | 1,856,393 | -5.78(-5.20%) |
Jun 15, 2022 | 112.22 | 113.33 | 109.09 | 111.15 | 1,695,934 | +0.69(+0.62%) |
Jun 14, 2022 | 108.39 | 111.06 | 108.03 | 110.46 | 1,493,172 | +1.97(+1.82%) |
Jun 13, 2022 | 112.36 | 112.90 | 107.69 | 108.49 | 2,004,356 | -7.18(-6.21%) |
Jun 10, 2022 | 117.59 | 118.14 | 115.08 | 115.67 | 2,065,017 | -4.58(-3.81%) |
Jun 09, 2022 | 124.33 | 124.54 | 120.19 | 120.25 | 927,348 | -5.31(-4.23%) |
Jun 08, 2022 | 125.73 | 126.77 | 125.09 | 125.56 | 664,624 | -1.13(-0.89%) |
Jun 07, 2022 | 124.93 | 126.96 | 124.50 | 126.69 | 1,269,370 | -0.28(-0.22%) |
Jun 06, 2022 | 129.55 | 129.72 | 126.18 | 126.98 | 1,146,370 | -0.50(-0.39%) |
Jun 03, 2022 | 127.77 | 128.42 | 126.49 | 127.48 | 1,646,049 | -1.84(-1.42%) |
Jun 02, 2022 | 125.81 | 129.34 | 125.25 | 129.32 | 1,091,017 | +3.97(+3.17%) |
Jun 01, 2022 | 128.97 | 129.48 | 124.20 | 125.35 | 1,444,701 | -3.47(-2.69%) |
May 31, 2022 | 128.83 | 129.70 | 127.53 | 128.82 | 1,807,857 | -1.19(-0.92%) |
May 27, 2022 | 126.94 | 130.03 | 126.89 | 130.01 | 1,010,136 | +3.54(+2.80%) |
May 26, 2022 | 124.58 | 126.96 | 124.58 | 126.47 | 965,357 | +3.11(+2.52%) |
May 25, 2022 | 119.64 | 124.55 | 119.49 | 123.36 | 1,239,206 | +2.59(+2.14%) |
May 24, 2022 | 121.15 | 121.72 | 118.29 | 120.78 | 1,143,082 | -2.10(-1.71%) |
May 23, 2022 | 121.82 | 123.01 | 118.73 | 122.88 | 1,561,258 | +2.85(+2.38%) |
May 20, 2022 | 120.08 | 120.43 | 116.65 | 120.03 | 1,124,006 | +1.60(+1.35%) |
May 19, 2022 | 116.01 | 120.10 | 115.58 | 118.43 | 1,229,597 | +0.79(+0.67%) |
May 18, 2022 | 119.36 | 120.53 | 117.09 | 117.64 | 1,759,562 | -4.25(-3.48%) |
May 17, 2022 | 121.24 | 121.91 | 118.46 | 121.89 | 1,376,076 | +4.00(+3.39%) |
May 16, 2022 | 119.08 | 120.36 | 116.82 | 117.89 | 1,395,388 | -2.24(-1.87%) |
May 13, 2022 | 117.33 | 121.75 | 117.04 | 120.13 | 1,527,665 | +4.31(+3.72%) |
May 12, 2022 | 113.81 | 116.66 | 112.85 | 115.82 | 1,815,359 | +0.57(+0.49%) |
May 11, 2022 | 116.02 | 119.13 | 114.25 | 115.25 | 1,569,070 | -1.66(-1.42%) |
May 10, 2022 | 118.60 | 119.79 | 113.46 | 116.91 | 2,488,089 | +0.54(+0.46%) |
May 09, 2022 | 116.88 | 118.53 | 114.92 | 116.37 | 2,597,659 | -2.58(-2.16%) |
May 06, 2022 | 122.59 | 122.87 | 118.51 | 118.95 | 2,150,808 | -4.81(-3.88%) |
May 05, 2022 | 128.97 | 130.07 | 122.36 | 123.75 | 2,338,513 | -7.66(-5.83%) |
May 04, 2022 | 126.39 | 131.96 | 124.70 | 131.41 | 2,144,298 | +5.52(+4.38%) |
May 03, 2022 | 120.14 | 128.59 | 120.14 | 125.90 | 3,484,711 | +3.65(+2.98%) |