Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 132.03 | 132.96 | 130.80 | 131.13 | 75,207 | -1.70(-1.28%) |
Jul 28, 2022 | 132.52 | 133.32 | 131.02 | 132.84 | 83,503 | +0.47(+0.36%) |
Jul 27, 2022 | 131.96 | 132.57 | 129.43 | 132.36 | 79,035 | +0.45(+0.34%) |
Jul 26, 2022 | 130.95 | 133.09 | 130.92 | 131.91 | 70,592 | +1.22(+0.93%) |
Jul 25, 2022 | 131.09 | 133.50 | 129.63 | 130.69 | 82,729 | -0.41(-0.31%) |
Jul 22, 2022 | 132.01 | 132.35 | 129.99 | 131.09 | 69,230 | -0.77(-0.59%) |
Jul 21, 2022 | 133.46 | 133.55 | 130.85 | 131.87 | 65,497 | -1.45(-1.09%) |
Jul 20, 2022 | 133.58 | 134.12 | 132.66 | 133.32 | 86,521 | +0.07(+0.05%) |
Jul 19, 2022 | 132.25 | 133.68 | 131.58 | 133.25 | 85,998 | +2.31(+1.77%) |
Jul 18, 2022 | 133.89 | 134.76 | 130.94 | 130.94 | 73,036 | -2.78(-2.08%) |
Jul 15, 2022 | 132.07 | 134.06 | 131.59 | 133.72 | 98,381 | +2.42(+1.84%) |
Jul 14, 2022 | 130.16 | 131.74 | 129.09 | 131.30 | 43,945 | +0.12(+0.09%) |
Jul 13, 2022 | 130.62 | 131.79 | 129.59 | 131.18 | 69,267 | -0.50(-0.38%) |
Jul 12, 2022 | 130.79 | 133.92 | 130.79 | 131.69 | 74,672 | +0.47(+0.36%) |
Jul 11, 2022 | 131.83 | 132.94 | 130.31 | 131.21 | 70,881 | -0.54(-0.41%) |
Jul 08, 2022 | 134.68 | 135.50 | 131.74 | 131.75 | 70,521 | -2.73(-2.03%) |
Jul 07, 2022 | 135.99 | 136.23 | 133.71 | 134.48 | 74,563 | -1.15(-0.85%) |
Jul 06, 2022 | 138.28 | 139.21 | 135.15 | 135.63 | 87,437 | -2.49(-1.80%) |
Jul 05, 2022 | 136.12 | 138.12 | 134.29 | 138.12 | 114,547 | +1.42(+1.04%) |
Jul 01, 2022 | 134.69 | 136.78 | 134.08 | 136.70 | 88,999 | +1.55(+1.15%) |
Jun 30, 2022 | 133.60 | 135.28 | 133.26 | 135.15 | 110,873 | +1.19(+0.89%) |
Jun 29, 2022 | 133.31 | 135.07 | 132.95 | 133.96 | 78,308 | +0.03(+0.02%) |
Jun 28, 2022 | 135.20 | 135.94 | 133.79 | 133.93 | 80,637 | -1.01(-0.75%) |
Jun 27, 2022 | 135.89 | 135.89 | 133.53 | 134.94 | 124,879 | -0.21(-0.16%) |
Jun 24, 2022 | 131.66 | 135.74 | 131.27 | 135.15 | 144,172 | +3.66(+2.78%) |
Jun 23, 2022 | 130.36 | 132.49 | 127.80 | 131.49 | 183,446 | +0.75(+0.57%) |
Jun 22, 2022 | 128.90 | 132.19 | 128.45 | 130.75 | 130,899 | +2.23(+1.73%) |
Jun 21, 2022 | 127.76 | 130.97 | 125.05 | 128.52 | 269,848 | +0.42(+0.32%) |
Jun 17, 2022 | 124.17 | 129.23 | 123.70 | 128.10 | 263,106 | +5.81(+4.75%) |
Jun 16, 2022 | 120.90 | 122.40 | 119.65 | 122.30 | 120,636 | +0.75(+0.62%) |
Jun 15, 2022 | 119.59 | 123.05 | 119.00 | 121.55 | 88,895 | +2.15(+1.80%) |
Jun 14, 2022 | 120.82 | 121.71 | 117.18 | 119.40 | 81,509 | -1.57(-1.30%) |
Jun 13, 2022 | 119.16 | 121.69 | 118.96 | 120.97 | 86,559 | +0.37(+0.30%) |
Jun 10, 2022 | 119.23 | 121.20 | 118.60 | 120.61 | 51,922 | +1.11(+0.93%) |
Jun 09, 2022 | 122.05 | 123.32 | 119.14 | 119.50 | 83,971 | -2.72(-2.22%) |
Jun 08, 2022 | 122.52 | 123.67 | 121.98 | 122.21 | 74,868 | -0.41(-0.33%) |
Jun 07, 2022 | 122.66 | 123.37 | 121.08 | 122.62 | 74,071 | +0.29(+0.24%) |
Jun 06, 2022 | 123.36 | 124.55 | 121.19 | 122.33 | 102,675 | -1.21(-0.98%) |
Jun 03, 2022 | 122.60 | 123.61 | 121.23 | 123.54 | 100,973 | +1.32(+1.08%) |
Jun 02, 2022 | 120.93 | 122.23 | 118.78 | 122.22 | 90,737 | +1.00(+0.83%) |
Jun 01, 2022 | 123.46 | 123.46 | 119.42 | 121.22 | 90,277 | -2.23(-1.81%) |
May 31, 2022 | 122.95 | 125.16 | 121.12 | 123.46 | 112,567 | +0.48(+0.39%) |
May 27, 2022 | 121.57 | 123.04 | 120.21 | 122.97 | 81,759 | +2.14(+1.77%) |
May 26, 2022 | 122.80 | 124.13 | 120.28 | 120.84 | 92,696 | -2.38(-1.93%) |
May 25, 2022 | 121.07 | 123.89 | 119.24 | 123.22 | 306,823 | +1.42(+1.16%) |
May 24, 2022 | 119.08 | 122.04 | 117.47 | 121.80 | 123,373 | +1.82(+1.52%) |
May 23, 2022 | 121.04 | 122.08 | 118.68 | 119.98 | 132,864 | +1.52(+1.28%) |
May 20, 2022 | 117.05 | 121.58 | 117.05 | 118.46 | 159,328 | +0.02(+0.02%) |
May 19, 2022 | 114.32 | 118.79 | 113.69 | 118.44 | 191,937 | +4.00(+3.49%) |
May 18, 2022 | 117.19 | 119.74 | 113.09 | 114.44 | 123,483 | -4.10(-3.46%) |
May 17, 2022 | 122.08 | 122.08 | 118.16 | 118.55 | 85,216 | -2.61(-2.15%) |
May 16, 2022 | 126.25 | 126.59 | 120.37 | 121.16 | 75,353 | -4.47(-3.56%) |
May 13, 2022 | 121.79 | 126.74 | 121.79 | 125.62 | 114,237 | +3.23(+2.64%) |
May 12, 2022 | 117.60 | 122.40 | 117.15 | 122.39 | 127,555 | +4.01(+3.38%) |
May 11, 2022 | 120.97 | 122.75 | 117.65 | 118.38 | 82,171 | -2.93(-2.41%) |
May 10, 2022 | 119.13 | 121.76 | 117.49 | 121.31 | 130,387 | +2.67(+2.25%) |
May 09, 2022 | 119.81 | 123.22 | 117.69 | 118.64 | 151,444 | -0.39(-0.32%) |
May 06, 2022 | 119.81 | 121.27 | 117.67 | 119.03 | 122,176 | -0.43(-0.36%) |
May 05, 2022 | 124.81 | 124.81 | 118.83 | 119.46 | 139,534 | -6.23(-4.96%) |
May 04, 2022 | 127.88 | 127.88 | 120.11 | 125.69 | 192,832 | -1.98(-1.55%) |
May 03, 2022 | 132.40 | 133.69 | 121.01 | 127.67 | 323,935 | -13.72(-9.70%) |