Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 124.71 | 128.29 | 124.71 | 128.26 | 35,131 | +3.33(+2.67%) |
Jul 28, 2022 | 122.66 | 125.13 | 122.41 | 124.93 | 18,113 | +2.43(+1.98%) |
Jul 27, 2022 | 120.24 | 123.42 | 120.24 | 122.50 | 31,807 | +2.13(+1.77%) |
Jul 26, 2022 | 120.81 | 121.87 | 119.90 | 120.37 | 38,648 | -0.67(-0.56%) |
Jul 25, 2022 | 119.67 | 121.52 | 118.25 | 121.05 | 24,041 | +1.36(+1.13%) |
Jul 22, 2022 | 118.94 | 120.41 | 118.25 | 119.69 | 26,703 | -1.28(-1.06%) |
Jul 21, 2022 | 119.38 | 121.16 | 118.54 | 120.97 | 24,385 | +0.63(+0.53%) |
Jul 20, 2022 | 117.97 | 120.58 | 117.37 | 120.33 | 31,347 | +2.48(+2.10%) |
Jul 19, 2022 | 115.79 | 118.59 | 115.79 | 117.86 | 38,919 | +3.80(+3.33%) |
Jul 18, 2022 | 115.97 | 115.97 | 113.63 | 114.06 | 34,328 | -0.50(-0.44%) |
Jul 15, 2022 | 114.19 | 115.12 | 112.69 | 114.56 | 29,632 | +2.31(+2.06%) |
Jul 14, 2022 | 110.46 | 112.69 | 109.82 | 112.25 | 27,006 | -0.09(-0.08%) |
Jul 13, 2022 | 112.15 | 112.60 | 110.75 | 112.34 | 35,387 | -0.59(-0.53%) |
Jul 12, 2022 | 114.78 | 115.16 | 112.75 | 112.94 | 36,311 | -1.79(-1.56%) |
Jul 11, 2022 | 114.58 | 115.49 | 114.19 | 114.73 | 34,710 | -0.68(-0.59%) |
Jul 08, 2022 | 115.66 | 117.41 | 114.37 | 115.41 | 31,771 | -0.67(-0.58%) |
Jul 07, 2022 | 113.78 | 116.09 | 113.41 | 116.08 | 26,763 | +3.40(+3.02%) |
Jul 06, 2022 | 115.49 | 115.49 | 111.90 | 112.68 | 39,767 | -2.79(-2.42%) |
Jul 05, 2022 | 115.00 | 118.25 | 112.46 | 115.47 | 80,030 | -1.77(-1.51%) |
Jul 01, 2022 | 115.84 | 117.65 | 113.80 | 117.24 | 42,159 | +2.03(+1.76%) |
Jun 30, 2022 | 112.42 | 116.08 | 112.42 | 115.21 | 46,498 | +1.25(+1.09%) |
Jun 29, 2022 | 113.26 | 114.32 | 109.93 | 113.97 | 33,776 | +1.53(+1.36%) |
Jun 28, 2022 | 116.65 | 116.77 | 112.16 | 112.43 | 33,257 | -3.21(-2.77%) |
Jun 27, 2022 | 118.59 | 118.59 | 115.03 | 115.64 | 37,956 | -1.68(-1.43%) |
Jun 24, 2022 | 113.93 | 117.86 | 113.93 | 117.32 | 141,655 | +3.70(+3.26%) |
Jun 23, 2022 | 117.62 | 118.79 | 112.57 | 113.62 | 40,943 | -4.59(-3.88%) |
Jun 22, 2022 | 114.83 | 119.81 | 114.83 | 118.21 | 60,135 | +2.31(+1.99%) |
Jun 21, 2022 | 112.53 | 116.73 | 112.15 | 115.91 | 67,117 | +3.82(+3.41%) |
Jun 17, 2022 | 109.51 | 112.50 | 109.18 | 112.09 | 85,749 | +3.40(+3.13%) |
Jun 16, 2022 | 111.57 | 113.39 | 107.90 | 108.68 | 63,328 | -4.49(-3.97%) |
Jun 15, 2022 | 112.01 | 114.03 | 111.33 | 113.17 | 45,619 | +2.53(+2.29%) |
Jun 14, 2022 | 110.75 | 112.16 | 109.07 | 110.64 | 39,166 | -0.41(-0.37%) |
Jun 13, 2022 | 110.81 | 111.30 | 108.17 | 111.05 | 38,127 | -1.66(-1.47%) |
Jun 10, 2022 | 113.94 | 114.27 | 111.51 | 112.71 | 23,439 | -2.18(-1.89%) |
Jun 09, 2022 | 115.62 | 116.85 | 114.89 | 114.89 | 21,471 | -2.03(-1.74%) |
Jun 08, 2022 | 119.70 | 119.70 | 116.91 | 116.92 | 19,612 | -2.43(-2.04%) |
Jun 07, 2022 | 118.66 | 119.45 | 117.92 | 119.35 | 20,782 | +0.46(+0.39%) |
Jun 06, 2022 | 118.44 | 119.64 | 118.10 | 118.89 | 37,948 | +0.26(+0.22%) |
Jun 03, 2022 | 119.71 | 120.85 | 118.50 | 118.63 | 26,217 | -2.27(-1.87%) |
Jun 02, 2022 | 117.35 | 121.39 | 117.35 | 120.89 | 35,565 | +3.63(+3.10%) |
Jun 01, 2022 | 116.17 | 117.28 | 113.45 | 117.26 | 39,643 | +0.86(+0.74%) |
May 31, 2022 | 116.27 | 116.87 | 114.30 | 116.40 | 57,531 | +0.16(+0.14%) |
May 27, 2022 | 116.67 | 117.24 | 115.29 | 116.24 | 36,415 | +0.67(+0.58%) |
May 26, 2022 | 115.08 | 116.34 | 114.83 | 115.57 | 31,940 | +2.05(+1.80%) |
May 25, 2022 | 111.33 | 113.99 | 111.33 | 113.52 | 33,615 | +1.71(+1.53%) |
May 24, 2022 | 110.68 | 112.22 | 107.86 | 111.81 | 28,487 | +0.93(+0.84%) |
May 23, 2022 | 112.15 | 112.86 | 110.59 | 110.88 | 30,700 | +0.48(+0.44%) |
May 20, 2022 | 112.67 | 113.60 | 107.21 | 110.39 | 60,928 | -1.21(-1.08%) |
May 19, 2022 | 111.97 | 113.34 | 110.64 | 111.60 | 48,787 | -0.65(-0.58%) |
May 18, 2022 | 113.11 | 115.47 | 111.58 | 112.25 | 52,642 | -2.38(-2.07%) |
May 17, 2022 | 114.00 | 115.69 | 114.00 | 114.63 | 27,876 | +2.57(+2.30%) |
May 16, 2022 | 111.67 | 113.48 | 110.87 | 112.06 | 33,411 | -0.69(-0.61%) |
May 13, 2022 | 113.11 | 114.34 | 111.48 | 112.75 | 25,906 | +0.44(+0.39%) |
May 12, 2022 | 110.47 | 112.56 | 108.47 | 112.31 | 34,285 | +1.85(+1.67%) |
May 11, 2022 | 111.82 | 114.93 | 110.26 | 110.46 | 30,166 | -2.02(-1.79%) |
May 10, 2022 | 113.49 | 113.73 | 108.17 | 112.48 | 43,577 | -1.26(-1.10%) |
May 09, 2022 | 114.44 | 114.80 | 112.10 | 113.74 | 46,175 | -1.84(-1.59%) |
May 06, 2022 | 118.75 | 118.88 | 115.47 | 115.58 | 63,170 | -4.63(-3.85%) |
May 05, 2022 | 130.35 | 132.22 | 120.02 | 120.21 | 48,029 | -7.96(-6.21%) |
May 04, 2022 | 125.34 | 129.18 | 124.40 | 128.17 | 28,563 | +2.05(+1.62%) |
May 03, 2022 | 124.91 | 126.97 | 124.71 | 126.12 | 35,258 | +0.30(+0.24%) |