Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 117.04 | 118.84 | 116.34 | 116.52 | 1,240,305 | -0.25(-0.21%) |
Jul 28, 2022 | 114.80 | 116.93 | 113.83 | 116.77 | 1,283,927 | +2.87(+2.52%) |
Jul 27, 2022 | 112.64 | 114.21 | 110.11 | 113.90 | 1,525,541 | +0.25(+0.22%) |
Jul 26, 2022 | 115.46 | 115.76 | 112.97 | 113.65 | 915,150 | -1.94(-1.68%) |
Jul 25, 2022 | 114.98 | 116.46 | 114.71 | 115.59 | 825,677 | +0.75(+0.65%) |
Jul 22, 2022 | 115.63 | 116.43 | 114.03 | 114.84 | 821,429 | -0.07(-0.06%) |
Jul 21, 2022 | 111.96 | 114.99 | 111.83 | 114.91 | 981,218 | +2.80(+2.50%) |
Jul 20, 2022 | 110.84 | 112.43 | 110.45 | 112.11 | 825,180 | +1.55(+1.40%) |
Jul 19, 2022 | 108.80 | 111.16 | 108.55 | 110.56 | 1,056,535 | +3.06(+2.85%) |
Jul 18, 2022 | 109.67 | 110.09 | 107.04 | 107.50 | 749,102 | -1.45(-1.33%) |
Jul 15, 2022 | 108.18 | 109.20 | 106.28 | 108.94 | 834,734 | +2.65(+2.49%) |
Jul 14, 2022 | 106.90 | 106.90 | 105.22 | 106.30 | 1,790,367 | -1.69(-1.57%) |
Jul 13, 2022 | 106.60 | 109.13 | 106.60 | 107.99 | 733,285 | -1.94(-1.77%) |
Jul 12, 2022 | 108.66 | 111.43 | 108.66 | 109.93 | 620,888 | +0.76(+0.70%) |
Jul 11, 2022 | 107.94 | 110.14 | 107.94 | 109.17 | 527,038 | -0.34(-0.31%) |
Jul 08, 2022 | 110.60 | 110.60 | 109.08 | 109.51 | 855,646 | -0.95(-0.86%) |
Jul 07, 2022 | 113.07 | 113.35 | 110.17 | 110.46 | 1,330,041 | -1.73(-1.54%) |
Jul 06, 2022 | 111.97 | 112.63 | 110.42 | 112.19 | 948,448 | +0.50(+0.45%) |
Jul 05, 2022 | 110.04 | 111.72 | 107.76 | 111.69 | 1,168,620 | -0.34(-0.30%) |
Jul 01, 2022 | 111.50 | 113.21 | 108.94 | 112.03 | 1,514,471 | +0.13(+0.12%) |
Jun 30, 2022 | 109.08 | 112.16 | 108.90 | 111.89 | 1,393,027 | +1.63(+1.48%) |
Jun 29, 2022 | 110.02 | 110.36 | 107.53 | 110.26 | 969,302 | +0.65(+0.59%) |
Jun 28, 2022 | 113.01 | 113.61 | 109.56 | 109.61 | 1,043,111 | -2.30(-2.06%) |
Jun 27, 2022 | 114.66 | 115.03 | 111.76 | 111.91 | 1,265,126 | -2.13(-1.87%) |
Jun 24, 2022 | 110.02 | 114.09 | 110.02 | 114.05 | 1,547,060 | +4.73(+4.33%) |
Jun 23, 2022 | 108.66 | 109.86 | 107.83 | 109.31 | 1,792,504 | +1.36(+1.26%) |
Jun 22, 2022 | 104.66 | 109.86 | 104.66 | 107.95 | 2,394,475 | +2.57(+2.44%) |
Jun 21, 2022 | 103.11 | 106.01 | 102.63 | 105.37 | 2,293,172 | +4.33(+4.28%) |
Jun 17, 2022 | 101.45 | 102.15 | 98.31 | 101.05 | 4,232,213 | -1.17(-1.14%) |
Jun 16, 2022 | 104.69 | 106.08 | 101.61 | 102.21 | 3,209,699 | -6.41(-5.90%) |
Jun 15, 2022 | 111.27 | 111.63 | 106.72 | 108.62 | 1,379,557 | -0.69(-0.63%) |
Jun 14, 2022 | 111.70 | 112.05 | 108.63 | 109.31 | 1,394,058 | -2.23(-2.00%) |
Jun 13, 2022 | 114.29 | 114.29 | 111.03 | 111.54 | 1,215,147 | -4.98(-4.28%) |
Jun 10, 2022 | 120.10 | 120.52 | 115.95 | 116.52 | 1,431,693 | -5.50(-4.51%) |
Jun 09, 2022 | 123.00 | 124.29 | 122.01 | 122.03 | 601,918 | -1.98(-1.60%) |
Jun 08, 2022 | 124.40 | 126.10 | 123.96 | 124.00 | 786,517 | -1.49(-1.19%) |
Jun 07, 2022 | 122.79 | 125.66 | 122.71 | 125.50 | 881,343 | +1.80(+1.46%) |
Jun 06, 2022 | 124.08 | 125.65 | 123.06 | 123.70 | 468,124 | +0.02(+0.02%) |
Jun 03, 2022 | 123.48 | 124.77 | 123.21 | 123.68 | 540,261 | -1.16(-0.93%) |
Jun 02, 2022 | 124.13 | 125.11 | 123.21 | 124.83 | 1,011,277 | +1.54(+1.25%) |
Jun 01, 2022 | 123.70 | 124.55 | 121.34 | 123.30 | 763,414 | -0.01(-0.01%) |
May 31, 2022 | 122.68 | 123.83 | 121.06 | 123.30 | 1,505,524 | -0.74(-0.59%) |
May 27, 2022 | 122.80 | 124.07 | 122.33 | 124.04 | 1,018,322 | +1.83(+1.50%) |
May 26, 2022 | 122.27 | 123.50 | 121.63 | 122.21 | 626,394 | +1.22(+1.01%) |
May 25, 2022 | 120.06 | 121.53 | 119.81 | 120.99 | 620,950 | +1.07(+0.89%) |
May 24, 2022 | 120.07 | 120.20 | 117.48 | 119.92 | 901,477 | -0.53(-0.44%) |
May 23, 2022 | 121.77 | 121.77 | 118.94 | 120.45 | 832,897 | +0.17(+0.14%) |
May 20, 2022 | 121.12 | 121.65 | 117.36 | 120.28 | 885,925 | -0.07(-0.06%) |
May 19, 2022 | 117.79 | 121.77 | 117.56 | 120.36 | 1,133,495 | +1.92(+1.62%) |
May 18, 2022 | 119.70 | 120.68 | 118.08 | 118.43 | 1,518,074 | -2.69(-2.22%) |
May 17, 2022 | 121.56 | 121.56 | 117.70 | 121.12 | 1,636,751 | +1.74(+1.46%) |
May 16, 2022 | 122.47 | 123.12 | 118.39 | 119.38 | 1,249,269 | -3.92(-3.18%) |
May 13, 2022 | 120.63 | 123.53 | 120.63 | 123.30 | 2,215,943 | +3.39(+2.82%) |
May 12, 2022 | 118.78 | 121.04 | 117.80 | 119.91 | 2,926,708 | +0.49(+0.41%) |
May 11, 2022 | 116.45 | 122.41 | 116.45 | 119.41 | 3,177,080 | +2.33(+1.99%) |
May 10, 2022 | 115.75 | 120.77 | 112.92 | 117.08 | 3,108,552 | +5.61(+5.03%) |
May 09, 2022 | 112.17 | 113.68 | 111.09 | 111.47 | 2,009,742 | -2.48(-2.18%) |
May 06, 2022 | 114.02 | 114.51 | 111.67 | 113.96 | 1,530,430 | -0.56(-0.49%) |
May 05, 2022 | 116.20 | 117.72 | 113.56 | 114.52 | 1,071,800 | -3.49(-2.96%) |
May 04, 2022 | 113.99 | 118.22 | 113.74 | 118.00 | 1,015,970 | +4.28(+3.77%) |
May 03, 2022 | 114.27 | 115.60 | 113.21 | 113.72 | 930,228 | +0.31(+0.27%) |