Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 119.47 | 122.33 | 118.51 | 122.08 | 1,133,568 | +2.82(+2.36%) |
Jul 28, 2022 | 118.10 | 119.54 | 116.77 | 119.26 | 817,789 | +2.03(+1.73%) |
Jul 27, 2022 | 115.47 | 117.77 | 114.89 | 117.23 | 760,917 | +2.44(+2.13%) |
Jul 26, 2022 | 114.17 | 114.98 | 113.52 | 114.79 | 760,038 | +0.62(+0.55%) |
Jul 25, 2022 | 114.13 | 114.82 | 113.20 | 114.17 | 718,271 | +0.17(+0.15%) |
Jul 22, 2022 | 114.80 | 115.13 | 113.30 | 114.00 | 813,977 | -0.30(-0.26%) |
Jul 21, 2022 | 112.56 | 114.35 | 112.05 | 114.30 | 700,399 | +1.79(+1.59%) |
Jul 20, 2022 | 111.85 | 112.78 | 111.20 | 112.51 | 734,547 | +0.91(+0.81%) |
Jul 19, 2022 | 109.05 | 111.83 | 108.70 | 111.60 | 1,336,404 | +3.76(+3.48%) |
Jul 18, 2022 | 110.65 | 111.11 | 107.58 | 107.84 | 1,028,514 | -2.57(-2.33%) |
Jul 15, 2022 | 109.90 | 110.46 | 108.73 | 110.41 | 848,599 | +1.95(+1.80%) |
Jul 14, 2022 | 106.59 | 108.70 | 105.75 | 108.47 | 1,045,637 | +0.15(+0.14%) |
Jul 13, 2022 | 107.33 | 109.19 | 107.01 | 108.32 | 789,052 | -0.67(-0.62%) |
Jul 12, 2022 | 110.42 | 111.58 | 108.65 | 108.99 | 944,279 | -1.65(-1.49%) |
Jul 11, 2022 | 109.01 | 111.34 | 108.58 | 110.64 | 956,720 | -0.42(-0.37%) |
Jul 08, 2022 | 112.17 | 112.17 | 110.25 | 111.06 | 819,195 | -1.05(-0.93%) |
Jul 07, 2022 | 111.47 | 112.34 | 110.97 | 112.10 | 1,087,907 | +1.06(+0.95%) |
Jul 06, 2022 | 110.65 | 112.02 | 109.41 | 111.05 | 1,048,347 | +0.93(+0.84%) |
Jul 05, 2022 | 108.92 | 110.22 | 107.55 | 110.12 | 1,155,299 | -0.06(-0.05%) |
Jul 01, 2022 | 108.53 | 110.47 | 108.27 | 110.18 | 920,645 | +1.55(+1.43%) |
Jun 30, 2022 | 107.93 | 109.56 | 107.20 | 108.62 | 1,224,081 | -0.64(-0.59%) |
Jun 29, 2022 | 109.16 | 109.47 | 107.35 | 109.27 | 973,934 | +0.42(+0.38%) |
Jun 28, 2022 | 111.82 | 112.40 | 108.64 | 108.85 | 1,009,998 | -2.56(-2.30%) |
Jun 27, 2022 | 112.58 | 112.58 | 110.94 | 111.41 | 841,228 | -0.78(-0.70%) |
Jun 24, 2022 | 108.73 | 112.27 | 108.57 | 112.19 | 1,259,519 | +4.49(+4.17%) |
Jun 23, 2022 | 107.36 | 107.98 | 105.74 | 107.70 | 970,732 | +0.44(+0.41%) |
Jun 22, 2022 | 105.53 | 108.43 | 105.53 | 107.26 | 913,130 | +0.22(+0.20%) |
Jun 21, 2022 | 107.08 | 107.62 | 106.21 | 107.04 | 895,770 | +1.14(+1.07%) |
Jun 17, 2022 | 106.60 | 107.29 | 104.95 | 105.91 | 2,099,046 | -1.08(-1.01%) |
Jun 16, 2022 | 108.82 | 108.97 | 106.58 | 106.98 | 1,658,483 | -4.00(-3.61%) |
Jun 15, 2022 | 111.06 | 112.32 | 109.47 | 110.99 | 925,027 | +0.93(+0.84%) |
Jun 14, 2022 | 110.64 | 111.38 | 108.88 | 110.06 | 1,388,316 | -0.37(-0.33%) |
Jun 13, 2022 | 111.66 | 112.86 | 110.00 | 110.42 | 1,625,499 | -3.71(-3.25%) |
Jun 10, 2022 | 115.80 | 116.28 | 114.08 | 114.13 | 665,771 | -3.32(-2.83%) |
Jun 09, 2022 | 119.22 | 120.24 | 117.40 | 117.45 | 1,234,735 | -2.68(-2.23%) |
Jun 08, 2022 | 121.53 | 121.83 | 119.96 | 120.13 | 692,957 | -1.89(-1.55%) |
Jun 07, 2022 | 119.97 | 122.02 | 119.60 | 122.02 | 1,168,661 | +1.22(+1.01%) |
Jun 06, 2022 | 121.69 | 121.92 | 120.42 | 120.80 | 705,296 | +0.02(+0.02%) |
Jun 03, 2022 | 120.56 | 121.19 | 120.17 | 120.78 | 1,682,531 | -0.79(-0.65%) |
Jun 02, 2022 | 119.72 | 121.57 | 118.66 | 121.57 | 912,306 | +2.74(+2.31%) |
Jun 01, 2022 | 120.44 | 120.79 | 117.89 | 118.83 | 791,517 | -1.03(-0.86%) |
May 31, 2022 | 119.67 | 120.76 | 118.01 | 119.85 | 1,487,372 | -0.98(-0.81%) |
May 27, 2022 | 120.17 | 120.83 | 119.61 | 120.83 | 622,214 | +1.99(+1.68%) |
May 26, 2022 | 117.73 | 119.46 | 117.54 | 118.84 | 672,299 | +2.36(+2.02%) |
May 25, 2022 | 116.46 | 116.90 | 114.89 | 116.48 | 948,269 | -0.43(-0.37%) |
May 24, 2022 | 116.88 | 117.31 | 114.88 | 116.91 | 770,463 | -0.64(-0.55%) |
May 23, 2022 | 117.18 | 117.80 | 115.69 | 117.55 | 901,687 | +1.76(+1.52%) |
May 20, 2022 | 115.73 | 116.00 | 113.75 | 115.80 | 1,035,725 | +0.64(+0.56%) |
May 19, 2022 | 113.60 | 116.58 | 112.85 | 115.16 | 1,001,506 | +0.34(+0.29%) |
May 18, 2022 | 118.97 | 119.15 | 114.47 | 114.82 | 1,478,550 | -5.01(-4.18%) |
May 17, 2022 | 120.45 | 120.71 | 119.20 | 119.83 | 1,299,260 | +1.16(+0.98%) |
May 16, 2022 | 118.85 | 119.46 | 116.84 | 118.67 | 914,252 | -0.76(-0.64%) |
May 13, 2022 | 119.46 | 120.86 | 118.40 | 119.43 | 1,465,913 | +0.62(+0.52%) |
May 12, 2022 | 118.42 | 119.81 | 116.71 | 118.81 | 1,238,078 | -0.03(-0.03%) |
May 11, 2022 | 119.22 | 120.91 | 117.93 | 118.84 | 1,368,189 | -0.44(-0.37%) |
May 10, 2022 | 121.35 | 121.90 | 118.72 | 119.28 | 1,576,277 | -0.94(-0.78%) |
May 09, 2022 | 120.19 | 121.51 | 119.26 | 120.22 | 1,707,232 | -1.27(-1.05%) |
May 06, 2022 | 119.63 | 122.32 | 117.36 | 121.49 | 1,803,635 | +0.95(+0.79%) |
May 05, 2022 | 124.24 | 124.80 | 119.72 | 120.54 | 1,295,461 | -4.89(-3.90%) |
May 04, 2022 | 123.26 | 125.69 | 121.82 | 125.44 | 1,184,604 | +2.78(+2.27%) |
May 03, 2022 | 123.20 | 125.31 | 121.59 | 122.66 | 2,400,920 | -1.98(-1.59%) |