Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 122.96 | 122.96 | 121.27 | 122.41 | 3,124,939 | -1.37(-1.10%) |
Jul 28, 2022 | 122.70 | 124.39 | 122.17 | 123.78 | 1,163,937 | +1.12(+0.92%) |
Jul 27, 2022 | 124.69 | 124.69 | 121.65 | 122.65 | 1,778,156 | -1.78(-1.43%) |
Jul 26, 2022 | 120.70 | 124.45 | 120.60 | 124.43 | 1,892,612 | +0.51(+0.41%) |
Jul 25, 2022 | 122.77 | 124.22 | 122.55 | 123.92 | 1,542,933 | +0.95(+0.77%) |
Jul 22, 2022 | 121.38 | 123.25 | 121.12 | 122.98 | 1,352,228 | +1.72(+1.42%) |
Jul 21, 2022 | 120.97 | 121.49 | 120.21 | 121.26 | 1,601,530 | -0.74(-0.61%) |
Jul 20, 2022 | 123.12 | 123.12 | 121.03 | 122.00 | 1,444,361 | -0.83(-0.67%) |
Jul 19, 2022 | 123.44 | 123.44 | 122.04 | 122.83 | 2,000,621 | +0.16(+0.13%) |
Jul 18, 2022 | 124.52 | 124.72 | 122.54 | 122.67 | 1,756,215 | -2.42(-1.94%) |
Jul 15, 2022 | 126.13 | 126.14 | 124.52 | 125.09 | 1,130,980 | -0.42(-0.33%) |
Jul 14, 2022 | 124.46 | 125.74 | 124.10 | 125.51 | 1,588,208 | -0.85(-0.68%) |
Jul 13, 2022 | 125.28 | 127.22 | 124.95 | 126.37 | 1,284,358 | +0.72(+0.57%) |
Jul 12, 2022 | 125.62 | 127.35 | 125.17 | 125.65 | 1,335,743 | +0.52(+0.42%) |
Jul 11, 2022 | 125.01 | 125.92 | 124.71 | 125.13 | 900,178 | +0.48(+0.39%) |
Jul 08, 2022 | 125.52 | 126.25 | 124.55 | 124.65 | 1,411,726 | -1.39(-1.11%) |
Jul 07, 2022 | 126.33 | 126.57 | 124.83 | 126.04 | 1,335,016 | -1.19(-0.93%) |
Jul 06, 2022 | 127.31 | 128.37 | 127.02 | 127.23 | 1,396,204 | +0.83(+0.65%) |
Jul 05, 2022 | 126.50 | 127.60 | 125.20 | 126.40 | 1,463,997 | -0.62(-0.49%) |
Jul 01, 2022 | 125.98 | 127.30 | 125.54 | 127.03 | 1,739,389 | +1.50(+1.19%) |
Jun 30, 2022 | 123.99 | 126.32 | 123.61 | 125.53 | 1,846,885 | +0.84(+0.67%) |
Jun 29, 2022 | 123.60 | 124.86 | 123.35 | 124.69 | 1,324,680 | +1.59(+1.29%) |
Jun 28, 2022 | 123.89 | 124.36 | 122.86 | 123.11 | 1,251,718 | -0.98(-0.79%) |
Jun 27, 2022 | 124.56 | 125.35 | 123.53 | 124.08 | 1,406,059 | -0.81(-0.65%) |
Jun 24, 2022 | 122.81 | 125.20 | 122.71 | 124.89 | 2,617,965 | +2.21(+1.80%) |
Jun 23, 2022 | 119.21 | 122.80 | 119.04 | 122.68 | 2,284,718 | +4.19(+3.54%) |
Jun 22, 2022 | 116.36 | 118.83 | 115.74 | 118.49 | 1,835,233 | +2.31(+1.99%) |
Jun 21, 2022 | 115.30 | 116.70 | 113.75 | 116.18 | 2,058,326 | +3.06(+2.70%) |
Jun 17, 2022 | 111.47 | 113.34 | 111.35 | 113.12 | 3,448,576 | +0.13(+0.12%) |
Jun 16, 2022 | 112.73 | 114.67 | 112.04 | 112.99 | 2,044,653 | -0.71(-0.62%) |
Jun 15, 2022 | 115.09 | 115.63 | 112.32 | 113.70 | 1,921,314 | -0.84(-0.73%) |
Jun 14, 2022 | 117.82 | 118.36 | 114.10 | 114.53 | 2,395,321 | -3.34(-2.84%) |
Jun 13, 2022 | 117.30 | 119.08 | 117.28 | 117.88 | 1,844,250 | -0.79(-0.66%) |
Jun 10, 2022 | 117.46 | 119.70 | 116.50 | 118.67 | 1,912,511 | +0.28(+0.23%) |
Jun 09, 2022 | 120.77 | 121.35 | 118.07 | 118.39 | 1,607,747 | -2.03(-1.69%) |
Jun 08, 2022 | 121.25 | 121.32 | 120.10 | 120.42 | 1,166,990 | -1.19(-0.98%) |
Jun 07, 2022 | 120.05 | 121.77 | 119.77 | 121.61 | 1,335,529 | +0.20(+0.17%) |
Jun 06, 2022 | 121.14 | 122.47 | 120.94 | 121.41 | 1,149,698 | +0.41(+0.33%) |
Jun 03, 2022 | 120.99 | 122.03 | 120.50 | 121.00 | 1,079,877 | -0.32(-0.27%) |
Jun 02, 2022 | 121.06 | 121.06 | 117.80 | 121.32 | 1,649,913 | +0.36(+0.30%) |
Jun 01, 2022 | 122.82 | 123.56 | 120.29 | 120.97 | 1,719,019 | -1.49(-1.22%) |
May 31, 2022 | 121.52 | 123.02 | 120.41 | 122.46 | 3,079,946 | -0.38(-0.31%) |
May 27, 2022 | 122.40 | 122.87 | 121.53 | 122.83 | 1,290,825 | +0.94(+0.77%) |
May 26, 2022 | 121.95 | 123.37 | 121.66 | 121.89 | 1,358,691 | +0.96(+0.79%) |
May 25, 2022 | 121.64 | 121.64 | 120.03 | 120.94 | 1,549,491 | -0.72(-0.59%) |
May 24, 2022 | 119.19 | 121.84 | 118.81 | 121.66 | 1,338,315 | +2.52(+2.12%) |
May 23, 2022 | 118.65 | 119.73 | 117.32 | 119.13 | 1,652,512 | +0.98(+0.83%) |
May 20, 2022 | 118.83 | 119.12 | 115.50 | 118.15 | 2,292,316 | -0.65(-0.55%) |
May 19, 2022 | 120.69 | 121.58 | 117.04 | 118.80 | 2,884,911 | -3.19(-2.61%) |
May 18, 2022 | 126.98 | 126.98 | 121.61 | 121.99 | 2,357,077 | -5.66(-4.43%) |
May 17, 2022 | 127.59 | 128.27 | 125.76 | 127.65 | 1,976,331 | -0.25(-0.19%) |
May 16, 2022 | 127.76 | 128.38 | 126.55 | 127.90 | 1,480,804 | -0.21(-0.17%) |
May 13, 2022 | 129.04 | 129.04 | 126.59 | 128.11 | 1,540,096 | -0.41(-0.32%) |
May 12, 2022 | 127.89 | 129.44 | 127.09 | 128.52 | 1,437,366 | +0.64(+0.50%) |
May 11, 2022 | 128.14 | 129.54 | 127.23 | 127.88 | 1,693,854 | -0.04(-0.03%) |
May 10, 2022 | 129.26 | 129.93 | 127.07 | 127.92 | 2,216,388 | -1.28(-0.99%) |
May 09, 2022 | 126.67 | 130.94 | 126.12 | 129.19 | 3,279,110 | +2.52(+1.99%) |
May 06, 2022 | 126.02 | 126.87 | 124.81 | 126.67 | 2,228,874 | +0.85(+0.67%) |
May 05, 2022 | 127.66 | 127.66 | 124.81 | 125.83 | 2,314,376 | -2.26(-1.77%) |
May 04, 2022 | 125.58 | 128.61 | 125.22 | 128.09 | 2,182,183 | +1.69(+1.34%) |
May 03, 2022 | 125.72 | 127.70 | 125.24 | 126.40 | 2,267,578 | +1.18(+0.94%) |