Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 125.67 | 126.48 | 123.33 | 123.44 | 387,636 | -1.61(-1.29%) |
Jul 28, 2022 | 123.30 | 125.29 | 122.48 | 125.05 | 287,464 | +3.12(+2.56%) |
Jul 27, 2022 | 123.11 | 123.91 | 119.93 | 121.93 | 543,500 | -1.61(-1.30%) |
Jul 26, 2022 | 123.35 | 124.85 | 122.39 | 123.55 | 254,173 | -0.94(-0.76%) |
Jul 25, 2022 | 120.67 | 124.78 | 119.98 | 124.49 | 303,990 | +4.91(+4.11%) |
Jul 22, 2022 | 119.64 | 121.12 | 118.50 | 119.58 | 240,064 | -0.18(-0.15%) |
Jul 21, 2022 | 119.07 | 120.26 | 118.46 | 119.76 | 173,221 | -0.19(-0.16%) |
Jul 20, 2022 | 120.45 | 121.91 | 119.74 | 119.95 | 477,598 | -0.92(-0.77%) |
Jul 19, 2022 | 117.48 | 120.93 | 117.34 | 120.88 | 256,469 | +6.80(+5.96%) |
Jul 18, 2022 | 112.34 | 115.71 | 112.15 | 114.07 | 287,190 | +3.46(+3.13%) |
Jul 15, 2022 | 111.56 | 111.71 | 108.12 | 110.61 | 445,834 | +0.88(+0.80%) |
Jul 14, 2022 | 110.29 | 111.81 | 107.99 | 109.73 | 211,731 | -2.94(-2.61%) |
Jul 13, 2022 | 112.55 | 113.25 | 111.25 | 112.67 | 243,091 | -1.55(-1.36%) |
Jul 12, 2022 | 114.74 | 116.62 | 114.10 | 114.23 | 199,927 | -0.62(-0.54%) |
Jul 11, 2022 | 116.43 | 117.37 | 114.41 | 114.85 | 160,244 | -2.38(-2.03%) |
Jul 08, 2022 | 117.76 | 120.67 | 116.72 | 117.22 | 573,869 | -0.05(-0.04%) |
Jul 07, 2022 | 113.42 | 119.58 | 113.42 | 117.27 | 456,652 | +5.69(+5.09%) |
Jul 06, 2022 | 114.09 | 115.87 | 109.91 | 111.58 | 457,533 | -3.47(-3.02%) |
Jul 05, 2022 | 114.49 | 115.45 | 111.81 | 115.06 | 401,225 | -1.79(-1.53%) |
Jul 01, 2022 | 114.03 | 116.85 | 113.38 | 116.85 | 338,271 | +2.46(+2.15%) |
Jun 30, 2022 | 115.60 | 116.03 | 112.78 | 114.39 | 375,151 | -2.66(-2.27%) |
Jun 29, 2022 | 118.40 | 118.67 | 116.36 | 117.05 | 143,319 | -0.98(-0.83%) |
Jun 28, 2022 | 120.25 | 123.05 | 116.85 | 118.03 | 311,988 | -0.78(-0.66%) |
Jun 27, 2022 | 119.28 | 119.99 | 117.75 | 118.81 | 264,577 | -0.34(-0.29%) |
Jun 24, 2022 | 118.27 | 121.09 | 118.03 | 119.16 | 286,270 | +0.99(+0.84%) |
Jun 23, 2022 | 119.11 | 119.29 | 117.40 | 118.17 | 350,023 | -0.73(-0.61%) |
Jun 22, 2022 | 117.77 | 119.97 | 117.64 | 118.89 | 252,067 | -1.82(-1.51%) |
Jun 21, 2022 | 122.23 | 126.18 | 119.77 | 120.71 | 323,423 | +1.56(+1.31%) |
Jun 17, 2022 | 118.17 | 120.14 | 116.80 | 119.15 | 609,233 | +2.26(+1.93%) |
Jun 16, 2022 | 118.17 | 120.25 | 115.59 | 116.89 | 214,761 | -4.56(-3.75%) |
Jun 15, 2022 | 118.69 | 123.63 | 118.01 | 121.45 | 256,624 | +3.98(+3.39%) |
Jun 14, 2022 | 118.11 | 118.75 | 116.67 | 117.47 | 330,280 | -0.71(-0.60%) |
Jun 13, 2022 | 116.48 | 119.77 | 114.73 | 118.17 | 350,912 | -1.81(-1.51%) |
Jun 10, 2022 | 122.78 | 123.92 | 119.91 | 119.99 | 213,734 | -5.42(-4.32%) |
Jun 09, 2022 | 128.69 | 128.69 | 125.35 | 125.41 | 201,695 | -3.44(-2.67%) |
Jun 08, 2022 | 129.06 | 130.29 | 127.87 | 128.85 | 183,211 | -0.84(-0.65%) |
Jun 07, 2022 | 129.15 | 130.81 | 128.47 | 129.69 | 209,357 | -0.80(-0.61%) |
Jun 06, 2022 | 134.61 | 134.61 | 130.10 | 130.49 | 301,920 | -3.19(-2.38%) |
Jun 03, 2022 | 134.57 | 134.90 | 132.67 | 133.68 | 185,343 | -2.97(-2.17%) |
Jun 02, 2022 | 132.26 | 136.68 | 131.91 | 136.64 | 182,674 | +5.35(+4.08%) |
Jun 01, 2022 | 134.06 | 135.60 | 130.60 | 131.29 | 404,238 | -2.62(-1.96%) |
May 31, 2022 | 136.00 | 137.95 | 133.56 | 133.91 | 1,832,483 | -1.94(-1.43%) |
May 27, 2022 | 133.79 | 138.22 | 133.79 | 135.85 | 355,855 | +1.65(+1.23%) |
May 26, 2022 | 134.26 | 136.87 | 133.52 | 134.20 | 604,227 | +1.39(+1.05%) |
May 25, 2022 | 131.04 | 133.72 | 131.04 | 132.81 | 425,299 | +0.85(+0.64%) |
May 24, 2022 | 131.06 | 132.87 | 128.98 | 131.96 | 354,620 | -0.42(-0.32%) |
May 23, 2022 | 129.48 | 133.53 | 127.78 | 132.38 | 377,591 | +4.40(+3.44%) |
May 20, 2022 | 129.18 | 131.08 | 125.71 | 127.98 | 530,698 | +0.71(+0.55%) |
May 19, 2022 | 120.85 | 128.56 | 120.20 | 127.28 | 381,730 | +5.08(+4.16%) |
May 18, 2022 | 127.84 | 129.80 | 121.73 | 122.20 | 363,893 | -7.36(-5.68%) |
May 17, 2022 | 124.43 | 130.80 | 124.14 | 129.56 | 849,375 | +6.90(+5.63%) |
May 16, 2022 | 122.86 | 125.30 | 122.22 | 122.66 | 475,561 | +0.60(+0.49%) |
May 13, 2022 | 113.37 | 123.34 | 113.23 | 122.06 | 655,119 | +10.40(+9.31%) |
May 12, 2022 | 112.86 | 115.16 | 109.91 | 111.66 | 793,741 | -3.52(-3.05%) |
May 11, 2022 | 116.69 | 119.11 | 115.12 | 115.18 | 371,955 | -1.97(-1.68%) |
May 10, 2022 | 116.88 | 119.56 | 114.36 | 117.15 | 305,794 | +0.70(+0.60%) |
May 09, 2022 | 121.69 | 122.47 | 116.21 | 116.44 | 309,448 | -6.43(-5.23%) |
May 06, 2022 | 120.26 | 126.65 | 119.07 | 122.87 | 601,451 | +0.02(+0.02%) |
May 05, 2022 | 130.85 | 130.85 | 122.15 | 122.85 | 906,052 | -9.35(-7.07%) |
May 04, 2022 | 130.61 | 132.45 | 128.12 | 132.21 | 504,421 | +2.11(+1.62%) |
May 03, 2022 | 128.11 | 130.88 | 127.73 | 130.10 | 789,019 | +2.33(+1.82%) |