Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 118.12 | 118.30 | 117.06 | 117.97 | 1,816,597 | -0.16(-0.14%) |
Jul 28, 2022 | 116.21 | 118.42 | 115.92 | 118.14 | 2,128,688 | +2.12(+1.83%) |
Jul 27, 2022 | 113.84 | 116.61 | 113.48 | 116.02 | 1,706,634 | +2.57(+2.27%) |
Jul 26, 2022 | 112.23 | 114.34 | 112.07 | 113.45 | 1,507,381 | +0.76(+0.67%) |
Jul 25, 2022 | 115.19 | 115.19 | 111.58 | 112.69 | 1,994,858 | -2.31(-2.01%) |
Jul 22, 2022 | 116.45 | 116.58 | 113.91 | 115.00 | 1,381,468 | -0.77(-0.67%) |
Jul 21, 2022 | 115.94 | 116.30 | 114.89 | 115.77 | 1,256,581 | -0.54(-0.46%) |
Jul 20, 2022 | 115.65 | 117.12 | 115.28 | 116.31 | 1,880,562 | +0.87(+0.75%) |
Jul 19, 2022 | 114.72 | 115.73 | 114.22 | 115.44 | 1,936,476 | +1.38(+1.21%) |
Jul 18, 2022 | 115.96 | 115.99 | 113.82 | 114.06 | 1,606,476 | +0.32(+0.28%) |
Jul 15, 2022 | 113.98 | 114.92 | 113.43 | 113.75 | 1,352,243 | +1.25(+1.11%) |
Jul 14, 2022 | 111.25 | 113.07 | 111.25 | 112.49 | 1,180,317 | -0.15(-0.14%) |
Jul 13, 2022 | 110.13 | 113.72 | 109.88 | 112.65 | 1,259,839 | +1.14(+1.02%) |
Jul 12, 2022 | 111.80 | 113.15 | 111.12 | 111.51 | 1,000,999 | -0.68(-0.61%) |
Jul 11, 2022 | 112.13 | 112.84 | 111.70 | 112.19 | 857,262 | -0.71(-0.63%) |
Jul 08, 2022 | 113.22 | 113.57 | 112.37 | 112.91 | 921,137 | -0.44(-0.39%) |
Jul 07, 2022 | 112.94 | 113.77 | 112.44 | 113.35 | 953,283 | +0.88(+0.78%) |
Jul 06, 2022 | 112.83 | 113.56 | 111.50 | 112.47 | 1,089,381 | -0.48(-0.43%) |
Jul 05, 2022 | 111.56 | 113.03 | 110.48 | 112.95 | 1,342,434 | +0.60(+0.53%) |
Jul 01, 2022 | 109.59 | 112.52 | 109.19 | 112.36 | 1,253,954 | +3.08(+2.82%) |
Jun 30, 2022 | 108.64 | 109.97 | 108.06 | 109.28 | 1,308,322 | -0.31(-0.28%) |
Jun 29, 2022 | 109.34 | 110.06 | 108.50 | 109.59 | 956,360 | +0.34(+0.31%) |
Jun 28, 2022 | 112.91 | 113.63 | 108.91 | 109.25 | 1,106,615 | -2.66(-2.37%) |
Jun 27, 2022 | 110.36 | 111.94 | 109.81 | 111.91 | 1,212,248 | +1.75(+1.59%) |
Jun 24, 2022 | 109.07 | 110.41 | 108.64 | 110.15 | 2,095,063 | +2.01(+1.86%) |
Jun 23, 2022 | 107.74 | 108.30 | 106.64 | 108.14 | 1,444,887 | +0.84(+0.78%) |
Jun 22, 2022 | 106.35 | 108.20 | 106.16 | 107.30 | 1,716,908 | -0.11(-0.10%) |
Jun 21, 2022 | 106.86 | 107.73 | 105.17 | 107.41 | 1,741,852 | +1.99(+1.89%) |
Jun 17, 2022 | 105.38 | 106.06 | 104.64 | 105.42 | 2,687,515 | +0.35(+0.33%) |
Jun 16, 2022 | 105.65 | 105.98 | 104.33 | 105.07 | 1,411,897 | -2.66(-2.47%) |
Jun 15, 2022 | 107.05 | 109.03 | 106.21 | 107.73 | 1,247,034 | +1.61(+1.52%) |
Jun 14, 2022 | 107.29 | 108.25 | 105.98 | 106.12 | 1,408,539 | -0.83(-0.77%) |
Jun 13, 2022 | 107.63 | 108.39 | 105.80 | 106.95 | 1,721,316 | -3.20(-2.90%) |
Jun 10, 2022 | 111.01 | 112.11 | 109.97 | 110.14 | 1,270,354 | -2.80(-2.48%) |
Jun 09, 2022 | 115.30 | 115.30 | 112.86 | 112.95 | 1,093,481 | -3.07(-2.65%) |
Jun 08, 2022 | 115.27 | 116.49 | 114.79 | 116.02 | 1,209,938 | +0.29(+0.25%) |
Jun 07, 2022 | 113.80 | 115.80 | 113.72 | 115.73 | 1,087,946 | +0.80(+0.70%) |
Jun 06, 2022 | 114.82 | 116.17 | 114.26 | 114.93 | 1,221,007 | +0.73(+0.64%) |
Jun 03, 2022 | 114.91 | 115.50 | 113.96 | 114.20 | 994,545 | -1.62(-1.40%) |
Jun 02, 2022 | 115.02 | 115.84 | 113.68 | 115.81 | 1,040,252 | +0.85(+0.74%) |
Jun 01, 2022 | 117.36 | 117.45 | 114.91 | 114.97 | 1,406,021 | -1.97(-1.69%) |
May 31, 2022 | 114.14 | 117.50 | 113.72 | 116.94 | 2,608,428 | +1.64(+1.42%) |
May 27, 2022 | 113.97 | 115.30 | 113.97 | 115.30 | 1,387,154 | +1.94(+1.71%) |
May 26, 2022 | 111.38 | 114.16 | 111.24 | 113.37 | 1,560,505 | +2.64(+2.38%) |
May 25, 2022 | 108.97 | 111.01 | 108.97 | 110.73 | 1,871,726 | +1.46(+1.33%) |
May 24, 2022 | 108.51 | 109.36 | 107.85 | 109.28 | 1,999,373 | +0.24(+0.22%) |
May 23, 2022 | 108.25 | 109.10 | 106.30 | 109.04 | 1,661,145 | +1.82(+1.70%) |
May 20, 2022 | 106.33 | 107.29 | 105.00 | 107.22 | 1,851,343 | +1.87(+1.77%) |
May 19, 2022 | 104.50 | 106.19 | 104.03 | 105.35 | 1,684,624 | +0.49(+0.47%) |
May 18, 2022 | 106.72 | 106.95 | 104.22 | 104.86 | 3,055,908 | -2.88(-2.68%) |
May 17, 2022 | 108.75 | 108.89 | 107.07 | 107.74 | 1,160,688 | +0.28(+0.26%) |
May 16, 2022 | 107.78 | 108.20 | 106.44 | 107.47 | 1,591,803 | -0.62(-0.58%) |
May 13, 2022 | 107.22 | 109.22 | 106.96 | 108.09 | 1,282,799 | +2.22(+2.10%) |
May 12, 2022 | 104.16 | 107.29 | 104.01 | 105.86 | 2,013,450 | +1.54(+1.48%) |
May 11, 2022 | 105.15 | 106.04 | 103.98 | 104.32 | 2,193,038 | -1.76(-1.66%) |
May 10, 2022 | 106.66 | 107.56 | 104.82 | 106.08 | 1,628,866 | +0.61(+0.58%) |
May 09, 2022 | 108.97 | 109.18 | 105.36 | 105.47 | 2,529,200 | -5.07(-4.58%) |
May 06, 2022 | 110.07 | 111.57 | 109.24 | 110.54 | 1,302,264 | -0.22(-0.20%) |
May 05, 2022 | 112.42 | 112.90 | 109.86 | 110.76 | 1,425,778 | -2.75(-2.42%) |
May 04, 2022 | 109.73 | 113.93 | 108.27 | 113.51 | 2,247,768 | +3.28(+2.97%) |
May 03, 2022 | 111.28 | 111.70 | 108.51 | 110.23 | 1,925,502 | -0.66(-0.60%) |