Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 128.49 | 128.94 | 127.81 | 128.71 | 8,547,735 | -0.43(-0.33%) |
Jul 28, 2022 | 128.49 | 130.08 | 126.30 | 129.14 | 11,369,517 | +0.82(+0.64%) |
Jul 27, 2022 | 127.45 | 128.90 | 126.85 | 128.32 | 7,900,746 | +0.80(+0.62%) |
Jul 26, 2022 | 127.23 | 128.31 | 126.89 | 127.53 | 7,698,346 | +0.65(+0.51%) |
Jul 25, 2022 | 126.31 | 127.11 | 126.19 | 126.87 | 5,645,494 | +0.66(+0.52%) |
Jul 22, 2022 | 127.03 | 127.27 | 125.44 | 126.21 | 8,905,498 | -0.53(-0.41%) |
Jul 21, 2022 | 125.13 | 126.74 | 124.81 | 126.74 | 9,780,109 | +1.97(+1.58%) |
Jul 20, 2022 | 125.83 | 126.00 | 124.26 | 124.77 | 7,819,643 | -1.24(-0.99%) |
Jul 19, 2022 | 125.22 | 126.22 | 124.68 | 126.01 | 6,774,502 | +2.11(+1.70%) |
Jul 18, 2022 | 126.70 | 126.81 | 123.48 | 123.90 | 7,249,688 | -2.67(-2.11%) |
Jul 15, 2022 | 125.43 | 126.63 | 124.87 | 126.57 | 9,962,288 | +2.98(+2.42%) |
Jul 14, 2022 | 122.53 | 123.77 | 121.74 | 123.59 | 8,007,969 | -0.36(-0.29%) |
Jul 13, 2022 | 124.10 | 124.95 | 123.63 | 123.95 | 9,562,710 | -1.22(-0.97%) |
Jul 12, 2022 | 126.38 | 127.23 | 124.60 | 125.16 | 9,545,062 | -1.61(-1.27%) |
Jul 11, 2022 | 126.39 | 127.49 | 126.25 | 126.78 | 7,228,760 | -0.32(-0.25%) |
Jul 08, 2022 | 126.36 | 128.36 | 126.23 | 127.10 | 6,692,345 | +0.38(+0.30%) |
Jul 07, 2022 | 126.00 | 126.88 | 125.93 | 126.72 | 7,061,537 | +0.53(+0.42%) |
Jul 06, 2022 | 125.51 | 126.83 | 125.29 | 126.18 | 9,301,774 | +0.85(+0.67%) |
Jul 05, 2022 | 124.85 | 125.37 | 122.66 | 125.34 | 10,271,883 | -0.73(-0.58%) |
Jul 01, 2022 | 124.72 | 126.23 | 123.33 | 126.07 | 9,635,163 | +1.40(+1.12%) |
Jun 30, 2022 | 124.30 | 125.38 | 123.36 | 124.67 | 11,004,223 | -0.28(-0.22%) |
Jun 29, 2022 | 124.04 | 125.57 | 123.84 | 124.95 | 9,419,998 | +1.08(+0.87%) |
Jun 28, 2022 | 126.32 | 126.95 | 123.63 | 123.87 | 7,734,518 | -2.20(-1.74%) |
Jun 27, 2022 | 125.60 | 126.60 | 125.20 | 126.07 | 9,220,172 | +0.47(+0.37%) |
Jun 24, 2022 | 124.45 | 125.62 | 123.62 | 125.60 | 10,762,874 | +2.05(+1.66%) |
Jun 23, 2022 | 121.40 | 123.65 | 121.40 | 123.55 | 12,285,542 | +2.71(+2.25%) |
Jun 22, 2022 | 118.43 | 122.16 | 118.37 | 120.84 | 10,480,339 | +1.65(+1.39%) |
Jun 21, 2022 | 117.69 | 119.72 | 117.30 | 119.19 | 8,215,785 | +3.12(+2.69%) |
Jun 17, 2022 | 116.17 | 117.90 | 116.02 | 116.06 | 14,178,105 | -0.07(-0.06%) |
Jun 16, 2022 | 115.70 | 116.20 | 114.96 | 116.13 | 9,692,948 | -1.73(-1.47%) |
Jun 15, 2022 | 117.32 | 119.10 | 116.06 | 117.86 | 10,641,587 | +1.18(+1.01%) |
Jun 14, 2022 | 117.67 | 117.97 | 115.85 | 116.68 | 9,606,399 | -1.12(-0.95%) |
Jun 13, 2022 | 119.08 | 119.81 | 117.31 | 117.80 | 15,377,165 | -3.68(-3.03%) |
Jun 10, 2022 | 122.00 | 122.61 | 121.01 | 121.48 | 11,661,567 | -1.98(-1.61%) |
Jun 09, 2022 | 125.89 | 126.32 | 123.43 | 123.47 | 8,028,324 | -2.86(-2.26%) |
Jun 08, 2022 | 126.97 | 127.44 | 125.96 | 126.32 | 5,549,287 | -1.01(-0.79%) |
Jun 07, 2022 | 125.69 | 127.45 | 125.24 | 127.33 | 7,454,513 | +1.64(+1.30%) |
Jun 06, 2022 | 126.57 | 126.83 | 125.35 | 125.69 | 7,984,085 | +0.02(+0.02%) |
Jun 03, 2022 | 126.28 | 126.84 | 125.51 | 125.67 | 6,045,801 | -1.49(-1.17%) |
Jun 02, 2022 | 126.33 | 127.19 | 124.08 | 127.16 | 9,891,439 | +1.00(+0.79%) |
Jun 01, 2022 | 128.47 | 128.49 | 125.16 | 126.17 | 9,573,481 | -1.84(-1.44%) |
May 31, 2022 | 128.60 | 128.83 | 126.97 | 128.01 | 12,128,266 | -1.73(-1.34%) |
May 27, 2022 | 127.84 | 129.77 | 127.31 | 129.74 | 14,147,991 | +2.12(+1.66%) |
May 26, 2022 | 127.40 | 128.10 | 127.03 | 127.62 | 9,390,437 | +0.54(+0.43%) |
May 25, 2022 | 127.03 | 127.91 | 125.89 | 127.08 | 8,814,172 | -0.04(-0.03%) |
May 24, 2022 | 126.37 | 127.33 | 125.56 | 127.11 | 9,328,680 | +0.38(+0.30%) |
May 23, 2022 | 126.48 | 127.23 | 126.22 | 126.74 | 9,500,008 | +1.10(+0.88%) |
May 20, 2022 | 124.96 | 125.91 | 123.26 | 125.63 | 13,173,752 | +1.51(+1.22%) |
May 19, 2022 | 122.86 | 124.88 | 122.42 | 124.12 | 9,992,082 | +0.27(+0.22%) |
May 18, 2022 | 126.27 | 126.58 | 123.46 | 123.85 | 10,379,709 | -3.28(-2.58%) |
May 17, 2022 | 126.72 | 127.19 | 125.78 | 127.14 | 9,357,708 | +1.72(+1.37%) |
May 16, 2022 | 124.35 | 126.26 | 124.32 | 125.41 | 9,131,494 | +0.92(+0.74%) |
May 13, 2022 | 124.00 | 124.88 | 123.46 | 124.49 | 10,168,855 | +1.31(+1.06%) |
May 12, 2022 | 121.56 | 123.26 | 121.28 | 123.19 | 18,074,586 | +1.18(+0.97%) |
May 11, 2022 | 122.21 | 124.97 | 121.86 | 122.00 | 20,646,656 | -0.81(-0.66%) |
May 10, 2022 | 123.66 | 124.12 | 121.68 | 122.82 | 22,571,426 | +0.44(+0.36%) |
May 09, 2022 | 124.23 | 124.26 | 121.91 | 122.38 | 17,860,438 | -3.25(-2.59%) |
May 06, 2022 | 124.81 | 125.98 | 124.17 | 125.63 | 22,459,920 | -0.40(-0.32%) |
May 05, 2022 | 127.90 | 128.03 | 124.73 | 126.03 | 16,651,812 | -2.50(-1.94%) |
May 04, 2022 | 125.54 | 128.99 | 124.48 | 128.53 | 19,681,674 | +2.79(+2.22%) |
May 03, 2022 | 125.73 | 126.95 | 125.30 | 125.74 | 14,033,799 | +0.40(+0.32%) |