Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 125.53 | 126.89 | 125.32 | 126.32 | 3,435,424 | +0.15(+0.12%) |
Jul 28, 2022 | 122.96 | 126.42 | 122.44 | 126.17 | 3,108,083 | +4.78(+3.93%) |
Jul 27, 2022 | 121.18 | 122.10 | 119.39 | 121.40 | 2,192,208 | -0.19(-0.16%) |
Jul 26, 2022 | 121.87 | 122.70 | 120.79 | 121.59 | 3,503,094 | +0.08(+0.06%) |
Jul 25, 2022 | 120.62 | 122.30 | 120.02 | 121.51 | 2,556,206 | +0.58(+0.48%) |
Jul 22, 2022 | 120.75 | 121.81 | 120.08 | 120.93 | 3,085,785 | +1.16(+0.97%) |
Jul 21, 2022 | 118.77 | 119.79 | 117.28 | 119.77 | 3,259,068 | +1.06(+0.89%) |
Jul 20, 2022 | 119.22 | 121.43 | 118.17 | 118.71 | 3,395,409 | -0.52(-0.43%) |
Jul 19, 2022 | 114.90 | 119.35 | 114.26 | 119.22 | 4,076,977 | +5.63(+4.96%) |
Jul 18, 2022 | 117.56 | 118.43 | 113.41 | 113.59 | 4,551,451 | -1.72(-1.50%) |
Jul 15, 2022 | 114.39 | 115.79 | 112.97 | 115.32 | 2,861,249 | +2.74(+2.44%) |
Jul 14, 2022 | 112.52 | 113.61 | 111.63 | 112.57 | 3,535,573 | -2.51(-2.18%) |
Jul 13, 2022 | 113.38 | 116.13 | 112.92 | 115.08 | 2,863,717 | -0.14(-0.12%) |
Jul 12, 2022 | 115.32 | 117.14 | 114.34 | 115.22 | 2,793,135 | -0.83(-0.71%) |
Jul 11, 2022 | 115.54 | 116.89 | 114.82 | 116.05 | 2,531,729 | +0.19(+0.16%) |
Jul 08, 2022 | 115.83 | 116.97 | 114.89 | 115.86 | 2,201,847 | -0.94(-0.81%) |
Jul 07, 2022 | 115.86 | 118.13 | 115.67 | 116.80 | 3,796,069 | +1.06(+0.91%) |
Jul 06, 2022 | 115.93 | 117.75 | 115.10 | 115.75 | 3,130,412 | +0.03(+0.02%) |
Jul 05, 2022 | 113.76 | 115.75 | 112.29 | 115.72 | 4,501,886 | +1.33(+1.17%) |
Jul 01, 2022 | 112.34 | 114.72 | 111.73 | 114.38 | 2,810,856 | +2.27(+2.02%) |
Jun 30, 2022 | 111.74 | 113.55 | 109.92 | 112.11 | 4,749,325 | -0.63(-0.56%) |
Jun 29, 2022 | 112.78 | 113.18 | 111.13 | 112.74 | 3,032,950 | -0.62(-0.55%) |
Jun 28, 2022 | 115.94 | 117.30 | 113.01 | 113.36 | 3,535,674 | -1.19(-1.04%) |
Jun 27, 2022 | 116.52 | 117.04 | 114.14 | 114.55 | 3,968,856 | -2.27(-1.94%) |
Jun 24, 2022 | 113.88 | 116.86 | 112.86 | 116.82 | 4,949,715 | +4.14(+3.68%) |
Jun 23, 2022 | 110.86 | 113.16 | 110.04 | 112.68 | 3,970,563 | +2.65(+2.41%) |
Jun 22, 2022 | 105.55 | 111.28 | 105.32 | 110.03 | 4,462,600 | +2.96(+2.76%) |
Jun 21, 2022 | 106.34 | 107.77 | 106.14 | 107.07 | 3,914,051 | +1.90(+1.81%) |
Jun 17, 2022 | 107.21 | 108.56 | 104.95 | 105.17 | 7,535,042 | -1.36(-1.28%) |
Jun 16, 2022 | 105.22 | 108.60 | 104.96 | 106.53 | 5,589,673 | -3.14(-2.87%) |
Jun 15, 2022 | 106.02 | 111.37 | 105.48 | 109.67 | 7,856,451 | +4.97(+4.75%) |
Jun 14, 2022 | 103.34 | 105.47 | 101.63 | 104.70 | 6,981,023 | +2.11(+2.06%) |
Jun 13, 2022 | 102.99 | 104.34 | 100.73 | 102.59 | 16,078,992 | -8.34(-7.51%) |
Jun 10, 2022 | 113.54 | 114.27 | 110.82 | 110.93 | 6,026,193 | -4.66(-4.04%) |
Jun 09, 2022 | 117.56 | 119.29 | 115.55 | 115.59 | 3,002,662 | -2.46(-2.08%) |
Jun 08, 2022 | 121.09 | 122.13 | 117.75 | 118.05 | 3,423,136 | -4.64(-3.79%) |
Jun 07, 2022 | 120.27 | 122.87 | 119.01 | 122.70 | 3,985,730 | +1.71(+1.42%) |
Jun 06, 2022 | 121.81 | 122.51 | 120.43 | 120.98 | 3,395,194 | +0.27(+0.23%) |
Jun 03, 2022 | 121.14 | 122.18 | 120.19 | 120.71 | 3,400,308 | -1.85(-1.51%) |
Jun 02, 2022 | 119.58 | 122.61 | 118.70 | 122.56 | 3,883,407 | +3.48(+2.92%) |
Jun 01, 2022 | 121.44 | 122.15 | 117.16 | 119.08 | 4,274,516 | -1.53(-1.27%) |
May 31, 2022 | 119.58 | 121.64 | 118.49 | 120.61 | 15,624,505 | +0.21(+0.17%) |
May 27, 2022 | 116.30 | 121.32 | 116.25 | 120.41 | 4,414,808 | +4.64(+4.00%) |
May 26, 2022 | 114.12 | 116.72 | 113.29 | 115.77 | 5,311,604 | +2.20(+1.94%) |
May 25, 2022 | 113.37 | 114.65 | 112.53 | 113.57 | 4,491,442 | -0.05(-0.04%) |
May 24, 2022 | 112.82 | 113.85 | 110.10 | 113.61 | 5,937,158 | -0.38(-0.33%) |
May 23, 2022 | 115.16 | 115.60 | 111.85 | 113.99 | 6,319,440 | +0.72(+0.63%) |
May 20, 2022 | 114.59 | 114.86 | 111.53 | 113.27 | 5,428,445 | +0.00(+0.00%) |
May 19, 2022 | 112.17 | 114.72 | 111.84 | 113.27 | 5,343,973 | +0.18(+0.16%) |
May 18, 2022 | 119.26 | 119.97 | 112.81 | 113.09 | 5,176,886 | -6.03(-5.06%) |
May 17, 2022 | 119.59 | 119.64 | 116.59 | 119.12 | 4,056,401 | +0.62(+0.52%) |
May 16, 2022 | 120.58 | 121.58 | 118.25 | 118.50 | 3,931,022 | -2.93(-2.42%) |
May 13, 2022 | 118.56 | 121.72 | 117.82 | 121.44 | 6,893,206 | +4.18(+3.57%) |
May 12, 2022 | 116.73 | 117.34 | 113.94 | 117.26 | 8,617,182 | +0.18(+0.15%) |
May 11, 2022 | 118.75 | 122.51 | 116.87 | 117.08 | 9,035,151 | -1.58(-1.33%) |
May 10, 2022 | 126.84 | 128.05 | 117.55 | 118.66 | 12,009,382 | -6.58(-5.26%) |
May 09, 2022 | 131.85 | 131.94 | 125.01 | 125.24 | 5,930,469 | -8.05(-6.04%) |
May 06, 2022 | 136.19 | 136.97 | 131.92 | 133.29 | 6,906,408 | -3.88(-2.83%) |
May 05, 2022 | 143.97 | 144.91 | 136.44 | 137.17 | 5,785,368 | -6.91(-4.79%) |
May 04, 2022 | 144.28 | 144.61 | 138.85 | 144.08 | 5,358,809 | -0.08(-0.05%) |
May 03, 2022 | 145.84 | 146.58 | 142.61 | 144.16 | 4,277,990 | -0.73(-0.50%) |