Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 123.22 | 124.80 | 122.83 | 123.34 | 675,825 | +1.75(+1.44%) |
Jul 28, 2022 | 121.13 | 123.25 | 119.34 | 121.59 | 412,006 | -0.43(-0.35%) |
Jul 27, 2022 | 120.41 | 122.46 | 120.38 | 122.02 | 395,652 | +1.32(+1.10%) |
Jul 26, 2022 | 119.82 | 121.80 | 119.73 | 120.69 | 388,834 | +0.37(+0.31%) |
Jul 25, 2022 | 118.22 | 120.55 | 117.74 | 120.32 | 303,166 | +2.86(+2.43%) |
Jul 22, 2022 | 117.44 | 118.57 | 116.44 | 117.47 | 182,132 | -0.60(-0.50%) |
Jul 21, 2022 | 116.42 | 118.08 | 115.93 | 118.06 | 201,211 | +0.80(+0.69%) |
Jul 20, 2022 | 115.17 | 117.67 | 115.13 | 117.26 | 218,721 | +1.03(+0.89%) |
Jul 19, 2022 | 114.77 | 117.06 | 114.77 | 116.23 | 253,088 | +2.90(+2.56%) |
Jul 18, 2022 | 114.62 | 115.67 | 113.01 | 113.32 | 221,979 | +0.10(+0.09%) |
Jul 15, 2022 | 111.32 | 114.40 | 110.36 | 113.22 | 343,159 | +3.33(+3.03%) |
Jul 14, 2022 | 108.27 | 110.26 | 107.92 | 109.89 | 436,128 | -1.01(-0.91%) |
Jul 13, 2022 | 111.07 | 111.56 | 109.33 | 110.90 | 310,819 | +0.08(+0.08%) |
Jul 12, 2022 | 109.16 | 112.74 | 109.16 | 110.82 | 252,955 | +0.60(+0.54%) |
Jul 11, 2022 | 109.97 | 111.01 | 109.70 | 110.22 | 229,329 | -1.56(-1.40%) |
Jul 08, 2022 | 112.58 | 112.61 | 111.11 | 111.78 | 130,253 | -0.09(-0.08%) |
Jul 07, 2022 | 111.17 | 112.22 | 111.17 | 111.88 | 226,955 | +1.46(+1.32%) |
Jul 06, 2022 | 110.52 | 111.51 | 109.02 | 110.42 | 210,305 | -1.10(-0.98%) |
Jul 05, 2022 | 109.61 | 111.57 | 108.90 | 111.52 | 236,996 | -0.31(-0.28%) |
Jul 01, 2022 | 109.23 | 112.06 | 108.62 | 111.83 | 265,571 | +1.68(+1.53%) |
Jun 30, 2022 | 109.10 | 111.51 | 108.17 | 110.14 | 354,533 | -1.08(-0.97%) |
Jun 29, 2022 | 112.48 | 112.78 | 110.74 | 111.22 | 348,037 | -0.44(-0.39%) |
Jun 28, 2022 | 113.39 | 114.08 | 111.57 | 111.66 | 314,465 | -0.72(-0.64%) |
Jun 27, 2022 | 112.89 | 113.50 | 111.17 | 112.38 | 328,126 | +0.35(+0.31%) |
Jun 24, 2022 | 108.76 | 112.43 | 108.70 | 112.03 | 767,094 | +3.82(+3.53%) |
Jun 23, 2022 | 112.14 | 112.14 | 106.57 | 108.21 | 527,617 | -3.86(-3.44%) |
Jun 22, 2022 | 110.62 | 112.73 | 110.23 | 112.06 | 271,672 | +0.24(+0.21%) |
Jun 21, 2022 | 113.37 | 113.37 | 111.49 | 111.83 | 316,958 | +0.78(+0.70%) |
Jun 17, 2022 | 111.76 | 113.50 | 110.67 | 111.05 | 588,228 | +0.36(+0.33%) |
Jun 16, 2022 | 110.96 | 111.44 | 108.66 | 110.69 | 583,013 | -2.16(-1.91%) |
Jun 15, 2022 | 111.70 | 114.88 | 111.13 | 112.85 | 787,648 | +3.39(+3.09%) |
Jun 14, 2022 | 108.60 | 109.89 | 108.04 | 109.46 | 438,914 | +1.47(+1.36%) |
Jun 13, 2022 | 107.72 | 109.20 | 106.72 | 108.00 | 477,832 | -2.42(-2.19%) |
Jun 10, 2022 | 111.42 | 112.56 | 110.05 | 110.42 | 504,533 | -3.94(-3.44%) |
Jun 09, 2022 | 118.03 | 118.26 | 114.28 | 114.35 | 368,201 | -4.24(-3.57%) |
Jun 08, 2022 | 120.14 | 120.20 | 117.80 | 118.59 | 234,325 | -2.31(-1.91%) |
Jun 07, 2022 | 118.43 | 120.91 | 118.18 | 120.90 | 334,314 | +1.27(+1.06%) |
Jun 06, 2022 | 120.12 | 121.39 | 118.69 | 119.63 | 194,371 | +0.61(+0.52%) |
Jun 03, 2022 | 121.26 | 121.26 | 118.76 | 119.02 | 286,068 | -2.90(-2.38%) |
Jun 02, 2022 | 117.83 | 122.04 | 117.18 | 121.92 | 445,513 | +4.21(+3.58%) |
Jun 01, 2022 | 118.78 | 118.78 | 115.59 | 117.71 | 303,401 | -0.50(-0.42%) |
May 31, 2022 | 118.27 | 119.31 | 116.49 | 118.21 | 430,517 | -0.52(-0.44%) |
May 27, 2022 | 116.88 | 118.79 | 116.88 | 118.73 | 563,606 | +1.88(+1.61%) |
May 26, 2022 | 115.42 | 117.43 | 115.42 | 116.85 | 386,551 | +2.50(+2.19%) |
May 25, 2022 | 111.71 | 114.39 | 111.46 | 114.35 | 298,376 | +2.19(+1.95%) |
May 24, 2022 | 112.89 | 112.98 | 110.15 | 112.16 | 280,291 | -1.24(-1.09%) |
May 23, 2022 | 112.82 | 114.54 | 111.45 | 113.40 | 275,651 | +3.06(+2.77%) |
May 20, 2022 | 111.95 | 112.92 | 107.83 | 110.34 | 446,470 | -0.91(-0.82%) |
May 19, 2022 | 112.23 | 113.19 | 110.16 | 111.26 | 556,552 | -2.52(-2.21%) |
May 18, 2022 | 117.25 | 117.43 | 113.23 | 113.78 | 380,751 | -4.55(-3.85%) |
May 17, 2022 | 117.25 | 118.65 | 116.45 | 118.33 | 283,702 | +3.46(+3.01%) |
May 16, 2022 | 116.70 | 117.03 | 114.04 | 114.87 | 338,027 | -2.40(-2.04%) |
May 13, 2022 | 117.37 | 118.25 | 115.69 | 117.26 | 318,474 | +1.50(+1.30%) |
May 12, 2022 | 115.18 | 116.78 | 113.72 | 115.76 | 352,930 | -0.04(-0.03%) |
May 11, 2022 | 118.19 | 120.32 | 115.55 | 115.80 | 356,892 | -1.94(-1.64%) |
May 10, 2022 | 119.32 | 120.76 | 115.63 | 117.73 | 412,682 | -1.60(-1.34%) |
May 09, 2022 | 121.97 | 123.05 | 118.75 | 119.33 | 404,313 | -4.26(-3.45%) |
May 06, 2022 | 123.16 | 123.90 | 121.51 | 123.59 | 506,997 | +0.67(+0.54%) |
May 05, 2022 | 126.88 | 126.88 | 121.66 | 122.92 | 448,264 | -5.50(-4.28%) |
May 04, 2022 | 125.44 | 128.72 | 124.17 | 128.42 | 414,415 | +3.32(+2.65%) |
May 03, 2022 | 124.15 | 125.69 | 122.75 | 125.11 | 473,975 | +1.14(+0.92%) |