Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 125.42 | 125.64 | 123.59 | 124.41 | 1,368,446 | -1.03(-0.82%) |
Jul 28, 2022 | 122.66 | 125.60 | 122.66 | 125.44 | 1,362,152 | +3.30(+2.70%) |
Jul 27, 2022 | 119.80 | 123.16 | 118.81 | 122.13 | 1,900,745 | +0.68(+0.56%) |
Jul 26, 2022 | 120.66 | 122.18 | 118.76 | 121.45 | 1,791,679 | -0.63(-0.51%) |
Jul 25, 2022 | 122.46 | 123.88 | 120.73 | 122.08 | 1,989,615 | -0.83(-0.67%) |
Jul 22, 2022 | 126.24 | 129.02 | 121.78 | 122.90 | 2,694,918 | +4.60(+3.89%) |
Jul 21, 2022 | 115.66 | 118.61 | 114.92 | 118.31 | 1,868,199 | +2.74(+2.37%) |
Jul 20, 2022 | 115.25 | 116.27 | 113.92 | 115.56 | 1,218,642 | +0.32(+0.28%) |
Jul 19, 2022 | 112.73 | 115.35 | 112.22 | 115.25 | 1,378,775 | +4.68(+4.23%) |
Jul 18, 2022 | 112.79 | 113.51 | 110.10 | 110.57 | 1,838,301 | -1.82(-1.62%) |
Jul 15, 2022 | 112.84 | 113.13 | 110.88 | 112.39 | 943,987 | +1.89(+1.71%) |
Jul 14, 2022 | 109.34 | 110.71 | 108.20 | 110.50 | 858,304 | -0.84(-0.75%) |
Jul 13, 2022 | 109.41 | 111.92 | 108.35 | 111.34 | 1,065,991 | -0.31(-0.28%) |
Jul 12, 2022 | 109.89 | 113.25 | 109.76 | 111.65 | 1,137,328 | +1.79(+1.63%) |
Jul 11, 2022 | 112.17 | 112.78 | 109.57 | 109.86 | 1,253,927 | -3.56(-3.14%) |
Jul 08, 2022 | 114.22 | 115.21 | 112.89 | 113.42 | 1,163,719 | -1.18(-1.03%) |
Jul 07, 2022 | 114.93 | 115.62 | 112.17 | 114.60 | 1,572,548 | -0.29(-0.25%) |
Jul 06, 2022 | 115.05 | 115.47 | 112.58 | 114.89 | 1,710,347 | +0.62(+0.54%) |
Jul 05, 2022 | 111.15 | 114.29 | 109.56 | 114.27 | 1,700,549 | +0.87(+0.76%) |
Jul 01, 2022 | 109.58 | 113.51 | 109.32 | 113.41 | 1,352,358 | +3.39(+3.08%) |
Jun 30, 2022 | 111.13 | 111.72 | 108.78 | 110.02 | 2,336,939 | -2.76(-2.45%) |
Jun 29, 2022 | 114.02 | 114.27 | 111.40 | 112.78 | 1,647,569 | -1.98(-1.73%) |
Jun 28, 2022 | 117.17 | 118.88 | 114.37 | 114.76 | 2,195,151 | -1.95(-1.67%) |
Jun 27, 2022 | 117.28 | 117.51 | 114.97 | 116.72 | 1,748,513 | +0.28(+0.24%) |
Jun 24, 2022 | 110.92 | 116.53 | 110.75 | 116.44 | 2,403,979 | +6.40(+5.82%) |
Jun 23, 2022 | 108.43 | 110.33 | 107.54 | 110.04 | 1,308,676 | +1.56(+1.44%) |
Jun 22, 2022 | 104.83 | 109.88 | 104.52 | 108.48 | 1,486,106 | +2.06(+1.93%) |
Jun 21, 2022 | 107.74 | 107.94 | 105.69 | 106.42 | 1,328,746 | +0.56(+0.53%) |
Jun 17, 2022 | 104.73 | 106.69 | 103.02 | 105.86 | 1,939,227 | +1.46(+1.40%) |
Jun 16, 2022 | 105.60 | 105.89 | 103.27 | 104.40 | 1,358,432 | -4.93(-4.51%) |
Jun 15, 2022 | 109.15 | 110.73 | 107.24 | 109.33 | 1,569,024 | +2.03(+1.89%) |
Jun 14, 2022 | 108.89 | 109.11 | 105.00 | 107.30 | 2,107,683 | -1.72(-1.58%) |
Jun 13, 2022 | 108.58 | 109.98 | 106.77 | 109.02 | 1,332,804 | -2.50(-2.24%) |
Jun 10, 2022 | 116.44 | 116.47 | 111.45 | 111.52 | 1,833,470 | -7.78(-6.52%) |
Jun 09, 2022 | 121.62 | 123.54 | 119.29 | 119.31 | 1,412,145 | -2.91(-2.38%) |
Jun 08, 2022 | 122.36 | 128.93 | 121.84 | 122.21 | 2,473,921 | -1.70(-1.37%) |
Jun 07, 2022 | 120.91 | 124.17 | 120.20 | 123.91 | 934,487 | +1.59(+1.30%) |
Jun 06, 2022 | 121.40 | 123.68 | 120.62 | 122.33 | 714,839 | +1.61(+1.33%) |
Jun 03, 2022 | 122.78 | 123.24 | 120.29 | 120.72 | 845,487 | -3.20(-2.59%) |
Jun 02, 2022 | 121.48 | 124.04 | 120.91 | 123.92 | 750,651 | +3.29(+2.73%) |
Jun 01, 2022 | 123.05 | 123.16 | 119.31 | 120.63 | 948,118 | -1.08(-0.89%) |
May 31, 2022 | 122.94 | 123.51 | 119.89 | 121.71 | 2,899,115 | -3.41(-2.72%) |
May 27, 2022 | 122.68 | 125.61 | 121.95 | 125.12 | 1,364,621 | +3.59(+2.95%) |
May 26, 2022 | 120.11 | 122.24 | 118.77 | 121.53 | 2,003,033 | +2.78(+2.34%) |
May 25, 2022 | 116.77 | 118.95 | 116.21 | 118.75 | 967,777 | +1.88(+1.61%) |
May 24, 2022 | 118.24 | 118.24 | 115.83 | 116.87 | 1,014,559 | -1.30(-1.10%) |
May 23, 2022 | 116.78 | 118.30 | 114.64 | 118.17 | 1,118,340 | +3.01(+2.62%) |
May 20, 2022 | 117.39 | 119.01 | 113.29 | 115.16 | 1,860,521 | -2.88(-2.44%) |
May 19, 2022 | 114.46 | 119.32 | 113.72 | 118.03 | 1,302,951 | +2.99(+2.60%) |
May 18, 2022 | 118.05 | 118.34 | 114.55 | 115.04 | 1,125,691 | -4.59(-3.84%) |
May 17, 2022 | 119.10 | 120.73 | 117.88 | 119.63 | 1,137,469 | +3.71(+3.20%) |
May 16, 2022 | 116.71 | 117.62 | 113.54 | 115.92 | 1,319,766 | -1.82(-1.54%) |
May 13, 2022 | 119.60 | 120.75 | 117.16 | 117.74 | 1,061,634 | -0.92(-0.78%) |
May 12, 2022 | 118.99 | 120.71 | 116.12 | 118.66 | 1,358,809 | -0.94(-0.79%) |
May 11, 2022 | 120.04 | 122.61 | 119.13 | 119.60 | 1,028,481 | -0.71(-0.59%) |
May 10, 2022 | 123.87 | 124.66 | 118.66 | 120.32 | 1,166,814 | -2.02(-1.65%) |
May 09, 2022 | 121.66 | 124.17 | 121.05 | 122.34 | 1,476,089 | -0.77(-0.63%) |
May 06, 2022 | 125.01 | 125.01 | 120.93 | 123.11 | 1,353,373 | -2.91(-2.31%) |
May 05, 2022 | 129.50 | 129.86 | 124.71 | 126.02 | 1,106,113 | -5.53(-4.20%) |
May 04, 2022 | 127.59 | 131.68 | 126.09 | 131.54 | 1,372,991 | +3.96(+3.10%) |
May 03, 2022 | 125.22 | 128.26 | 125.11 | 127.59 | 1,931,341 | +2.13(+1.70%) |