Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 125.35 | 128.74 | 125.35 | 128.17 | 566,714 | +2.93(+2.34%) |
Jul 28, 2022 | 122.98 | 125.45 | 122.72 | 125.24 | 265,868 | +2.12(+1.72%) |
Jul 27, 2022 | 120.64 | 124.02 | 119.61 | 123.12 | 273,861 | +2.94(+2.45%) |
Jul 26, 2022 | 120.12 | 120.79 | 119.55 | 120.18 | 221,459 | +0.01(+0.01%) |
Jul 25, 2022 | 119.88 | 120.66 | 119.26 | 120.17 | 243,103 | +0.56(+0.47%) |
Jul 22, 2022 | 120.47 | 121.62 | 119.24 | 119.61 | 275,402 | -0.86(-0.71%) |
Jul 21, 2022 | 118.35 | 120.58 | 117.82 | 120.47 | 263,482 | +1.94(+1.64%) |
Jul 20, 2022 | 116.68 | 119.01 | 115.83 | 118.53 | 299,138 | +1.39(+1.19%) |
Jul 19, 2022 | 114.75 | 117.69 | 114.75 | 117.14 | 461,975 | +4.20(+3.72%) |
Jul 18, 2022 | 114.15 | 115.17 | 112.83 | 112.94 | 337,983 | -0.73(-0.64%) |
Jul 15, 2022 | 113.04 | 114.53 | 111.94 | 113.67 | 347,269 | +1.03(+0.91%) |
Jul 14, 2022 | 111.39 | 112.72 | 109.00 | 112.64 | 319,927 | -0.43(-0.38%) |
Jul 13, 2022 | 110.56 | 113.65 | 110.46 | 113.07 | 309,121 | +0.96(+0.86%) |
Jul 12, 2022 | 111.04 | 114.13 | 111.04 | 112.11 | 373,971 | +1.03(+0.93%) |
Jul 11, 2022 | 111.08 | 112.45 | 110.44 | 111.08 | 260,261 | -0.83(-0.74%) |
Jul 08, 2022 | 110.93 | 112.28 | 110.32 | 111.91 | 388,608 | +1.23(+1.11%) |
Jul 07, 2022 | 109.93 | 112.05 | 109.93 | 110.68 | 657,310 | +1.77(+1.63%) |
Jul 06, 2022 | 108.93 | 110.01 | 107.56 | 108.91 | 440,225 | -0.34(-0.31%) |
Jul 05, 2022 | 109.34 | 109.98 | 105.90 | 109.25 | 566,386 | -2.51(-2.25%) |
Jul 01, 2022 | 111.65 | 113.46 | 109.39 | 111.76 | 459,490 | -0.33(-0.29%) |
Jun 30, 2022 | 109.99 | 113.14 | 108.96 | 112.09 | 617,007 | +1.69(+1.53%) |
Jun 29, 2022 | 111.30 | 111.37 | 109.23 | 110.40 | 411,619 | -0.95(-0.85%) |
Jun 28, 2022 | 114.19 | 115.47 | 111.25 | 111.35 | 402,817 | -2.43(-2.14%) |
Jun 27, 2022 | 111.87 | 114.19 | 111.11 | 113.78 | 622,964 | +2.72(+2.45%) |
Jun 24, 2022 | 108.55 | 111.76 | 108.36 | 111.06 | 808,902 | +3.78(+3.52%) |
Jun 23, 2022 | 108.19 | 108.84 | 106.51 | 107.28 | 591,747 | -0.88(-0.81%) |
Jun 22, 2022 | 107.46 | 109.27 | 107.46 | 108.16 | 536,940 | -1.14(-1.04%) |
Jun 21, 2022 | 109.31 | 110.29 | 107.91 | 109.30 | 485,428 | +1.61(+1.50%) |
Jun 17, 2022 | 108.10 | 108.51 | 106.05 | 107.69 | 1,275,381 | +0.63(+0.59%) |
Jun 16, 2022 | 113.45 | 114.01 | 105.33 | 107.06 | 1,280,384 | -9.35(-8.03%) |
Jun 15, 2022 | 115.48 | 117.89 | 114.81 | 116.41 | 633,235 | +2.37(+2.08%) |
Jun 14, 2022 | 112.97 | 114.97 | 112.74 | 114.04 | 559,994 | +1.17(+1.04%) |
Jun 13, 2022 | 116.66 | 117.28 | 112.52 | 112.87 | 519,189 | -6.40(-5.37%) |
Jun 10, 2022 | 120.34 | 121.36 | 119.21 | 119.27 | 567,116 | -2.54(-2.09%) |
Jun 09, 2022 | 121.41 | 123.67 | 121.27 | 121.81 | 593,726 | -0.15(-0.12%) |
Jun 08, 2022 | 124.13 | 124.13 | 121.56 | 121.96 | 364,396 | -2.65(-2.13%) |
Jun 07, 2022 | 121.64 | 124.78 | 121.46 | 124.61 | 456,787 | +1.77(+1.44%) |
Jun 06, 2022 | 122.81 | 124.68 | 122.42 | 122.84 | 473,723 | +0.89(+0.73%) |
Jun 03, 2022 | 122.81 | 122.93 | 121.54 | 121.95 | 466,966 | -1.38(-1.12%) |
Jun 02, 2022 | 120.21 | 123.40 | 119.81 | 123.33 | 834,899 | +3.48(+2.90%) |
Jun 01, 2022 | 121.19 | 122.02 | 118.82 | 119.85 | 697,471 | -0.80(-0.66%) |
May 31, 2022 | 120.11 | 123.67 | 118.75 | 120.65 | 2,383,417 | -0.68(-0.56%) |
May 27, 2022 | 119.89 | 121.34 | 119.67 | 121.33 | 541,059 | +2.18(+1.83%) |
May 26, 2022 | 116.36 | 119.61 | 116.36 | 119.15 | 551,691 | +2.80(+2.41%) |
May 25, 2022 | 113.15 | 117.11 | 113.15 | 116.35 | 666,611 | +2.33(+2.04%) |
May 24, 2022 | 117.59 | 118.38 | 112.69 | 114.02 | 685,337 | -4.68(-3.94%) |
May 23, 2022 | 118.60 | 120.71 | 117.92 | 118.70 | 618,712 | +0.38(+0.32%) |
May 20, 2022 | 123.55 | 124.11 | 115.75 | 118.32 | 904,967 | -4.48(-3.65%) |
May 19, 2022 | 122.54 | 124.49 | 122.00 | 122.80 | 614,477 | +0.03(+0.02%) |
May 18, 2022 | 125.90 | 127.03 | 122.58 | 122.77 | 883,027 | -4.65(-3.65%) |
May 17, 2022 | 126.58 | 127.94 | 125.14 | 127.42 | 760,628 | +2.87(+2.30%) |
May 16, 2022 | 124.30 | 125.45 | 122.68 | 124.55 | 752,480 | -0.52(-0.42%) |
May 13, 2022 | 123.00 | 126.09 | 122.79 | 125.07 | 773,246 | +2.92(+2.39%) |
May 12, 2022 | 122.67 | 124.06 | 119.82 | 122.15 | 649,820 | -1.14(-0.92%) |
May 11, 2022 | 123.79 | 127.06 | 123.13 | 123.29 | 682,183 | -0.51(-0.41%) |
May 10, 2022 | 124.78 | 125.76 | 122.51 | 123.80 | 796,241 | -0.94(-0.75%) |
May 09, 2022 | 123.99 | 127.91 | 123.86 | 124.74 | 859,684 | -0.19(-0.15%) |
May 06, 2022 | 127.00 | 127.00 | 123.98 | 124.93 | 859,487 | +0.46(+0.37%) |
May 05, 2022 | 122.84 | 127.53 | 121.65 | 124.47 | 722,997 | -0.18(-0.14%) |
May 04, 2022 | 120.79 | 124.71 | 119.34 | 124.65 | 648,778 | +4.40(+3.66%) |
May 03, 2022 | 120.72 | 121.36 | 118.98 | 120.25 | 807,008 | +0.26(+0.22%) |