Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 124.18 | 124.89 | 123.48 | 124.42 | 40,737 | +0.45(+0.36%) |
Jul 28, 2022 | 123.80 | 124.83 | 123.00 | 123.97 | 91,114 | +0.35(+0.28%) |
Jul 27, 2022 | 122.31 | 123.65 | 121.32 | 123.62 | 63,039 | +2.07(+1.70%) |
Jul 26, 2022 | 121.10 | 122.28 | 120.61 | 121.55 | 41,594 | -0.03(-0.02%) |
Jul 25, 2022 | 121.43 | 121.93 | 120.36 | 121.58 | 72,024 | +0.52(+0.43%) |
Jul 22, 2022 | 122.12 | 123.49 | 120.64 | 121.06 | 39,872 | -0.48(-0.39%) |
Jul 21, 2022 | 119.37 | 121.84 | 118.80 | 121.54 | 26,901 | +1.51(+1.26%) |
Jul 20, 2022 | 119.36 | 120.67 | 118.50 | 120.03 | 31,978 | +1.01(+0.84%) |
Jul 19, 2022 | 117.95 | 120.40 | 117.30 | 119.02 | 64,679 | +2.54(+2.18%) |
Jul 18, 2022 | 114.49 | 118.18 | 114.33 | 116.48 | 61,345 | +4.05(+3.60%) |
Jul 15, 2022 | 109.35 | 112.68 | 109.21 | 112.43 | 45,684 | +3.36(+3.08%) |
Jul 14, 2022 | 112.30 | 113.48 | 108.01 | 109.08 | 59,822 | -5.09(-4.46%) |
Jul 13, 2022 | 112.00 | 114.87 | 112.00 | 114.16 | 55,950 | +0.26(+0.23%) |
Jul 12, 2022 | 110.61 | 114.42 | 110.61 | 113.91 | 92,238 | +2.79(+2.51%) |
Jul 11, 2022 | 113.40 | 113.40 | 110.82 | 111.12 | 37,293 | -2.98(-2.61%) |
Jul 08, 2022 | 114.00 | 114.59 | 112.51 | 114.09 | 43,316 | -0.69(-0.60%) |
Jul 07, 2022 | 110.66 | 114.86 | 110.66 | 114.78 | 61,870 | +4.54(+4.12%) |
Jul 06, 2022 | 115.92 | 116.45 | 109.28 | 110.24 | 79,024 | -1.43(-1.28%) |
Jul 05, 2022 | 109.64 | 112.44 | 107.63 | 111.67 | 86,854 | -0.25(-0.22%) |
Jul 01, 2022 | 108.48 | 111.96 | 108.48 | 111.92 | 46,572 | +2.70(+2.47%) |
Jun 30, 2022 | 106.34 | 109.36 | 104.92 | 109.23 | 57,443 | +1.74(+1.62%) |
Jun 29, 2022 | 107.58 | 107.66 | 105.96 | 107.48 | 34,618 | -0.44(-0.41%) |
Jun 28, 2022 | 109.11 | 110.49 | 107.44 | 107.92 | 45,967 | +0.28(+0.26%) |
Jun 27, 2022 | 108.94 | 109.17 | 107.44 | 107.64 | 50,213 | -1.10(-1.02%) |
Jun 24, 2022 | 108.61 | 109.91 | 108.29 | 108.75 | 34,263 | +1.23(+1.15%) |
Jun 23, 2022 | 104.54 | 107.78 | 104.54 | 107.51 | 68,170 | +2.91(+2.78%) |
Jun 22, 2022 | 102.00 | 104.95 | 101.98 | 104.60 | 46,802 | +0.86(+0.82%) |
Jun 21, 2022 | 103.35 | 105.49 | 102.12 | 103.75 | 56,012 | +2.52(+2.48%) |
Jun 17, 2022 | 97.44 | 102.01 | 97.44 | 101.23 | 55,562 | +3.97(+4.08%) |
Jun 16, 2022 | 100.38 | 101.14 | 96.83 | 97.26 | 59,574 | -5.56(-5.41%) |
Jun 15, 2022 | 103.25 | 103.66 | 100.78 | 102.82 | 177,002 | +0.92(+0.91%) |
Jun 14, 2022 | 104.00 | 104.51 | 101.73 | 101.90 | 83,451 | -1.58(-1.53%) |
Jun 13, 2022 | 106.31 | 106.78 | 102.87 | 103.48 | 90,459 | -5.20(-4.78%) |
Jun 10, 2022 | 110.23 | 116.19 | 106.50 | 108.68 | 83,437 | -3.43(-3.06%) |
Jun 09, 2022 | 115.71 | 115.76 | 111.91 | 112.11 | 48,344 | -4.74(-4.06%) |
Jun 08, 2022 | 117.62 | 118.24 | 115.71 | 116.85 | 96,179 | -1.64(-1.38%) |
Jun 07, 2022 | 116.20 | 118.70 | 116.20 | 118.49 | 58,182 | +1.36(+1.16%) |
Jun 06, 2022 | 118.42 | 119.52 | 116.97 | 117.13 | 51,712 | +0.30(+0.26%) |
Jun 03, 2022 | 115.81 | 117.72 | 114.91 | 116.83 | 92,031 | -0.80(-0.68%) |
Jun 02, 2022 | 114.83 | 117.79 | 114.23 | 117.62 | 85,660 | +2.62(+2.28%) |
Jun 01, 2022 | 121.23 | 121.67 | 114.90 | 115.00 | 91,715 | -6.04(-4.99%) |
May 31, 2022 | 116.95 | 121.21 | 116.08 | 121.05 | 190,017 | +4.10(+3.50%) |
May 27, 2022 | 115.32 | 117.40 | 114.69 | 116.95 | 77,352 | +3.24(+2.85%) |
May 26, 2022 | 110.20 | 114.73 | 110.03 | 113.71 | 82,476 | +3.63(+3.30%) |
May 25, 2022 | 109.14 | 111.71 | 109.14 | 110.08 | 71,728 | +0.13(+0.12%) |
May 24, 2022 | 112.83 | 113.21 | 108.70 | 109.95 | 50,503 | -2.99(-2.65%) |
May 23, 2022 | 112.56 | 113.12 | 111.45 | 112.94 | 66,268 | +1.48(+1.33%) |
May 20, 2022 | 111.54 | 112.56 | 110.32 | 111.46 | 87,017 | +0.69(+0.62%) |
May 19, 2022 | 109.25 | 112.94 | 108.72 | 110.78 | 71,009 | +1.63(+1.49%) |
May 18, 2022 | 112.30 | 112.40 | 108.78 | 109.14 | 83,252 | -4.10(-3.62%) |
May 17, 2022 | 112.70 | 114.02 | 111.41 | 113.24 | 112,335 | +1.78(+1.60%) |
May 16, 2022 | 111.22 | 112.92 | 110.34 | 111.46 | 64,486 | +0.42(+0.38%) |
May 13, 2022 | 106.53 | 111.18 | 106.53 | 111.04 | 133,122 | +5.22(+4.93%) |
May 12, 2022 | 104.83 | 107.03 | 104.54 | 105.82 | 103,786 | +0.35(+0.33%) |
May 11, 2022 | 108.13 | 108.44 | 103.98 | 105.48 | 135,342 | -2.26(-2.09%) |
May 10, 2022 | 105.38 | 109.41 | 103.75 | 107.73 | 207,475 | +3.23(+3.09%) |
May 09, 2022 | 107.73 | 109.53 | 103.97 | 104.50 | 114,430 | -4.49(-4.12%) |
May 06, 2022 | 110.60 | 110.60 | 106.79 | 109.00 | 155,326 | -1.64(-1.48%) |
May 05, 2022 | 111.86 | 113.21 | 109.29 | 110.64 | 319,052 | -2.21(-1.96%) |
May 04, 2022 | 108.90 | 112.90 | 105.73 | 112.84 | 175,835 | +4.66(+4.31%) |
May 03, 2022 | 105.51 | 110.41 | 104.41 | 108.18 | 180,730 | +2.75(+2.61%) |