Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 125.20 | 126.00 | 122.86 | 122.98 | 389,096 | -1.61(-1.29%) |
Jul 28, 2022 | 122.83 | 124.82 | 122.02 | 124.58 | 288,547 | +3.11(+2.56%) |
Jul 27, 2022 | 122.64 | 123.44 | 119.48 | 121.48 | 545,547 | -1.61(-1.30%) |
Jul 26, 2022 | 122.88 | 124.39 | 121.93 | 123.08 | 255,130 | -0.94(-0.76%) |
Jul 25, 2022 | 120.21 | 124.31 | 119.53 | 124.02 | 305,135 | +4.89(+4.11%) |
Jul 22, 2022 | 119.19 | 120.67 | 118.06 | 119.13 | 240,968 | -0.18(-0.15%) |
Jul 21, 2022 | 118.62 | 119.81 | 118.02 | 119.31 | 173,874 | -0.19(-0.16%) |
Jul 20, 2022 | 119.99 | 121.45 | 119.29 | 119.50 | 479,397 | -0.92(-0.76%) |
Jul 19, 2022 | 117.04 | 120.48 | 116.91 | 120.42 | 257,435 | +6.78(+5.96%) |
Jul 18, 2022 | 111.92 | 115.28 | 111.73 | 113.64 | 288,271 | +3.45(+3.13%) |
Jul 15, 2022 | 111.15 | 111.29 | 107.72 | 110.19 | 447,513 | +0.87(+0.80%) |
Jul 14, 2022 | 109.87 | 111.39 | 107.59 | 109.32 | 212,528 | -2.93(-2.61%) |
Jul 13, 2022 | 112.12 | 112.83 | 110.84 | 112.25 | 244,006 | -1.55(-1.36%) |
Jul 12, 2022 | 114.31 | 116.18 | 113.67 | 113.80 | 200,680 | -0.62(-0.54%) |
Jul 11, 2022 | 115.99 | 116.93 | 113.98 | 114.42 | 160,847 | -2.37(-2.03%) |
Jul 08, 2022 | 117.31 | 120.22 | 116.28 | 116.78 | 576,031 | -0.05(-0.04%) |
Jul 07, 2022 | 112.99 | 119.13 | 112.99 | 116.83 | 458,372 | +5.66(+5.10%) |
Jul 06, 2022 | 113.66 | 115.43 | 109.49 | 111.17 | 459,256 | -3.46(-3.02%) |
Jul 05, 2022 | 114.06 | 115.01 | 111.39 | 114.62 | 402,736 | -1.79(-1.54%) |
Jul 01, 2022 | 113.60 | 116.41 | 112.95 | 116.41 | 339,545 | +2.45(+2.15%) |
Jun 30, 2022 | 115.17 | 115.59 | 112.36 | 113.96 | 376,564 | -2.65(-2.27%) |
Jun 29, 2022 | 117.96 | 118.23 | 115.92 | 116.61 | 143,859 | -0.98(-0.83%) |
Jun 28, 2022 | 119.80 | 122.59 | 116.41 | 117.59 | 313,163 | -0.78(-0.66%) |
Jun 27, 2022 | 118.83 | 119.54 | 117.31 | 118.37 | 265,574 | -0.34(-0.29%) |
Jun 24, 2022 | 117.83 | 120.64 | 117.59 | 118.71 | 287,348 | +0.99(+0.84%) |
Jun 23, 2022 | 118.66 | 118.84 | 116.96 | 117.72 | 351,341 | -0.72(-0.61%) |
Jun 22, 2022 | 117.32 | 119.52 | 117.20 | 118.44 | 253,017 | -1.82(-1.51%) |
Jun 21, 2022 | 121.77 | 125.71 | 119.32 | 120.26 | 324,641 | +1.56(+1.31%) |
Jun 17, 2022 | 117.72 | 119.69 | 116.36 | 118.70 | 611,527 | +2.25(+1.93%) |
Jun 16, 2022 | 117.73 | 119.79 | 115.16 | 116.45 | 215,570 | -4.54(-3.75%) |
Jun 15, 2022 | 118.25 | 123.17 | 117.57 | 120.99 | 257,591 | +3.96(+3.39%) |
Jun 14, 2022 | 117.67 | 118.30 | 116.23 | 117.03 | 331,524 | -0.70(-0.60%) |
Jun 13, 2022 | 116.04 | 119.32 | 114.30 | 117.73 | 352,234 | -1.81(-1.51%) |
Jun 10, 2022 | 122.32 | 123.45 | 119.46 | 119.54 | 214,539 | -5.40(-4.32%) |
Jun 09, 2022 | 128.21 | 128.21 | 124.88 | 124.94 | 202,454 | -3.43(-2.67%) |
Jun 08, 2022 | 128.58 | 129.81 | 127.39 | 128.37 | 183,901 | -0.84(-0.65%) |
Jun 07, 2022 | 128.66 | 130.31 | 127.99 | 129.20 | 210,146 | -0.80(-0.61%) |
Jun 06, 2022 | 134.11 | 134.11 | 129.61 | 130.00 | 303,057 | -3.17(-2.38%) |
Jun 03, 2022 | 134.07 | 134.39 | 132.17 | 133.18 | 186,041 | -2.96(-2.17%) |
Jun 02, 2022 | 131.76 | 136.17 | 131.41 | 136.13 | 183,362 | +5.33(+4.08%) |
Jun 01, 2022 | 133.56 | 135.09 | 130.12 | 130.80 | 405,760 | -2.61(-1.96%) |
May 31, 2022 | 135.49 | 137.43 | 133.06 | 133.41 | 1,839,384 | -1.93(-1.43%) |
May 27, 2022 | 133.29 | 137.70 | 133.29 | 135.34 | 357,195 | +1.64(+1.23%) |
May 26, 2022 | 133.75 | 136.36 | 133.02 | 133.70 | 606,503 | +1.39(+1.05%) |
May 25, 2022 | 130.55 | 133.21 | 130.55 | 132.31 | 426,900 | +0.85(+0.64%) |
May 24, 2022 | 130.57 | 132.37 | 128.50 | 131.47 | 355,955 | -0.42(-0.32%) |
May 23, 2022 | 128.99 | 133.03 | 127.30 | 131.88 | 379,013 | +4.38(+3.44%) |
May 20, 2022 | 128.70 | 130.59 | 125.24 | 127.50 | 532,697 | +0.70(+0.56%) |
May 19, 2022 | 120.39 | 128.08 | 119.75 | 126.80 | 383,168 | +5.06(+4.16%) |
May 18, 2022 | 127.36 | 129.31 | 121.28 | 121.74 | 365,264 | -7.34(-5.68%) |
May 17, 2022 | 123.96 | 130.31 | 123.67 | 129.07 | 852,574 | +6.87(+5.63%) |
May 16, 2022 | 122.40 | 124.83 | 121.76 | 122.20 | 477,352 | +0.60(+0.49%) |
May 13, 2022 | 112.95 | 122.88 | 112.81 | 121.60 | 657,586 | +10.36(+9.31%) |
May 12, 2022 | 112.44 | 114.73 | 109.50 | 111.24 | 796,731 | -3.50(-3.05%) |
May 11, 2022 | 116.25 | 118.67 | 114.69 | 114.74 | 373,356 | -1.96(-1.68%) |
May 10, 2022 | 116.44 | 119.11 | 113.93 | 116.71 | 306,946 | +0.70(+0.60%) |
May 09, 2022 | 121.23 | 122.02 | 115.78 | 116.01 | 310,613 | -6.41(-5.23%) |
May 06, 2022 | 119.81 | 126.17 | 118.62 | 122.41 | 603,716 | +0.02(+0.02%) |
May 05, 2022 | 130.36 | 130.36 | 121.69 | 122.39 | 909,465 | -9.32(-7.07%) |
May 04, 2022 | 130.12 | 131.95 | 127.64 | 131.71 | 506,320 | +2.10(+1.62%) |
May 03, 2022 | 127.63 | 130.39 | 127.25 | 129.61 | 791,990 | +2.32(+1.83%) |