Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 127.81 | 128.11 | 125.97 | 127.53 | 711,759 | -0.74(-0.58%) |
Jul 28, 2022 | 126.11 | 128.42 | 123.36 | 128.27 | 160,885 | +2.19(+1.73%) |
Jul 27, 2022 | 126.29 | 126.59 | 123.75 | 126.08 | 161,116 | -0.10(-0.08%) |
Jul 26, 2022 | 126.58 | 127.21 | 124.98 | 126.18 | 158,213 | -0.31(-0.24%) |
Jul 25, 2022 | 125.44 | 128.15 | 124.84 | 126.49 | 149,676 | +1.61(+1.29%) |
Jul 22, 2022 | 124.90 | 125.38 | 123.82 | 124.88 | 141,709 | +0.58(+0.47%) |
Jul 21, 2022 | 125.33 | 125.96 | 123.46 | 124.30 | 111,885 | -1.45(-1.16%) |
Jul 20, 2022 | 126.99 | 127.26 | 125.54 | 125.75 | 98,299 | -0.81(-0.64%) |
Jul 19, 2022 | 125.93 | 127.77 | 124.65 | 126.56 | 141,926 | +1.65(+1.32%) |
Jul 18, 2022 | 125.95 | 126.67 | 124.35 | 124.92 | 152,562 | -0.29(-0.23%) |
Jul 15, 2022 | 125.18 | 125.92 | 124.28 | 125.20 | 153,514 | +1.40(+1.13%) |
Jul 14, 2022 | 123.56 | 125.05 | 122.69 | 123.81 | 99,011 | -0.77(-0.62%) |
Jul 13, 2022 | 122.81 | 125.39 | 122.23 | 124.58 | 137,936 | +0.92(+0.75%) |
Jul 12, 2022 | 122.27 | 123.89 | 122.27 | 123.65 | 142,991 | +1.39(+1.14%) |
Jul 11, 2022 | 125.02 | 125.81 | 122.17 | 122.27 | 112,635 | -2.68(-2.14%) |
Jul 08, 2022 | 125.75 | 127.83 | 124.21 | 124.94 | 128,461 | -0.81(-0.64%) |
Jul 07, 2022 | 125.38 | 126.04 | 123.94 | 125.75 | 110,047 | +0.36(+0.28%) |
Jul 06, 2022 | 125.58 | 127.94 | 123.91 | 125.40 | 150,435 | +0.36(+0.28%) |
Jul 05, 2022 | 125.24 | 125.24 | 122.46 | 125.04 | 207,304 | -1.44(-1.13%) |
Jul 01, 2022 | 125.19 | 126.71 | 124.00 | 126.48 | 210,612 | +2.42(+1.95%) |
Jun 30, 2022 | 124.90 | 124.90 | 122.62 | 124.06 | 221,193 | -1.34(-1.07%) |
Jun 29, 2022 | 125.98 | 126.48 | 124.53 | 125.40 | 137,773 | -0.39(-0.31%) |
Jun 28, 2022 | 126.68 | 127.27 | 125.50 | 125.78 | 118,605 | -0.67(-0.53%) |
Jun 27, 2022 | 127.92 | 127.92 | 125.45 | 126.46 | 93,801 | -0.96(-0.76%) |
Jun 24, 2022 | 123.64 | 127.91 | 123.64 | 127.42 | 190,755 | +3.37(+2.72%) |
Jun 23, 2022 | 120.68 | 124.25 | 120.68 | 124.05 | 138,881 | +2.76(+2.27%) |
Jun 22, 2022 | 119.81 | 123.28 | 116.29 | 121.29 | 135,858 | +0.66(+0.55%) |
Jun 21, 2022 | 120.26 | 122.42 | 118.64 | 120.63 | 137,845 | +1.04(+0.87%) |
Jun 17, 2022 | 120.47 | 121.99 | 119.30 | 119.59 | 255,079 | +0.98(+0.83%) |
Jun 16, 2022 | 116.58 | 119.00 | 116.13 | 118.61 | 206,657 | +0.92(+0.78%) |
Jun 15, 2022 | 115.07 | 118.64 | 114.63 | 117.69 | 183,330 | +3.16(+2.76%) |
Jun 14, 2022 | 116.72 | 117.71 | 113.02 | 114.53 | 241,192 | -2.83(-2.41%) |
Jun 13, 2022 | 114.62 | 117.51 | 113.89 | 117.36 | 190,948 | +1.24(+1.07%) |
Jun 10, 2022 | 113.66 | 116.55 | 112.57 | 116.12 | 101,219 | +1.83(+1.60%) |
Jun 09, 2022 | 114.69 | 116.28 | 114.13 | 114.29 | 111,037 | -0.82(-0.71%) |
Jun 08, 2022 | 114.46 | 116.48 | 113.72 | 115.11 | 116,304 | +0.47(+0.41%) |
Jun 07, 2022 | 113.38 | 114.99 | 112.64 | 114.64 | 98,812 | +0.47(+0.41%) |
Jun 06, 2022 | 116.59 | 116.59 | 113.95 | 114.17 | 94,585 | -0.35(-0.31%) |
Jun 03, 2022 | 114.70 | 115.14 | 113.20 | 114.52 | 87,370 | -1.15(-0.99%) |
Jun 02, 2022 | 114.27 | 115.79 | 111.95 | 115.67 | 94,423 | +1.25(+1.10%) |
Jun 01, 2022 | 117.18 | 117.18 | 113.05 | 114.42 | 111,789 | -2.23(-1.91%) |
May 31, 2022 | 116.71 | 117.21 | 114.33 | 116.65 | 138,518 | -1.35(-1.14%) |
May 27, 2022 | 117.53 | 118.33 | 117.01 | 118.00 | 111,251 | +1.06(+0.91%) |
May 26, 2022 | 119.11 | 120.22 | 116.52 | 116.93 | 112,549 | -2.19(-1.84%) |
May 25, 2022 | 119.58 | 122.20 | 118.57 | 119.12 | 315,065 | -0.86(-0.72%) |
May 24, 2022 | 117.28 | 120.55 | 116.58 | 119.99 | 143,657 | +1.86(+1.57%) |
May 23, 2022 | 118.35 | 120.30 | 116.89 | 118.13 | 121,328 | +1.66(+1.42%) |
May 20, 2022 | 118.51 | 118.57 | 113.86 | 116.47 | 153,189 | -1.93(-1.63%) |
May 19, 2022 | 116.45 | 119.00 | 115.49 | 118.41 | 179,146 | +2.38(+2.05%) |
May 18, 2022 | 124.46 | 124.99 | 114.35 | 116.02 | 145,567 | -9.14(-7.30%) |
May 17, 2022 | 128.85 | 128.85 | 124.49 | 125.16 | 129,263 | -3.03(-2.37%) |
May 16, 2022 | 133.20 | 133.58 | 127.88 | 128.20 | 107,481 | -4.91(-3.69%) |
May 13, 2022 | 130.67 | 133.48 | 130.67 | 133.10 | 108,304 | +3.43(+2.64%) |
May 12, 2022 | 127.98 | 130.23 | 127.61 | 129.68 | 92,302 | +2.06(+1.61%) |
May 11, 2022 | 132.00 | 134.42 | 127.18 | 127.62 | 127,003 | -4.08(-3.09%) |
May 10, 2022 | 130.38 | 132.37 | 128.51 | 131.70 | 197,537 | +1.63(+1.25%) |
May 09, 2022 | 126.83 | 136.12 | 126.72 | 130.07 | 274,712 | +3.08(+2.43%) |
May 06, 2022 | 131.09 | 131.51 | 125.55 | 126.99 | 178,075 | -6.46(-4.84%) |
May 05, 2022 | 141.06 | 143.05 | 129.97 | 133.45 | 231,290 | -9.60(-6.71%) |
May 04, 2022 | 142.80 | 143.88 | 140.21 | 143.05 | 112,651 | +0.28(+0.19%) |
May 03, 2022 | 144.80 | 144.80 | 142.14 | 142.77 | 106,371 | -1.56(-1.08%) |