Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 136.44 | 137.70 | 135.50 | 136.55 | 1,430 | +0.81(+0.60%) |
Jul 28, 2022 | 133.96 | 136.48 | 132.95 | 135.74 | 1,145 | +3.80(+2.88%) |
Jul 27, 2022 | 130.00 | 132.94 | 130.00 | 131.94 | 1,136 | +0.99(+0.76%) |
Jul 26, 2022 | 129.97 | 131.57 | 129.86 | 130.95 | 5,498 | +1.68(+1.30%) |
Jul 25, 2022 | 131.71 | 133.13 | 129.06 | 129.27 | 1,776 | -1.68(-1.28%) |
Jul 22, 2022 | 132.39 | 132.75 | 130.95 | 130.95 | 1,673 | -0.65(-0.49%) |
Jul 21, 2022 | 128.87 | 132.08 | 128.71 | 131.60 | 1,626 | +2.27(+1.76%) |
Jul 20, 2022 | 132.53 | 142.00 | 129.33 | 129.33 | 1,033 | -2.04(-1.55%) |
Jul 19, 2022 | 129.72 | 133.01 | 129.72 | 131.37 | 1,844 | +3.91(+3.07%) |
Jul 18, 2022 | 128.71 | 129.79 | 127.46 | 127.46 | 2,372 | +0.03(+0.02%) |
Jul 15, 2022 | 126.22 | 129.20 | 126.22 | 127.43 | 2,269 | +2.74(+2.20%) |
Jul 14, 2022 | 123.32 | 125.64 | 123.32 | 124.69 | 531 | -2.89(-2.27%) |
Jul 13, 2022 | 125.88 | 127.67 | 124.67 | 127.58 | 1,823 | -0.03(-0.02%) |
Jul 12, 2022 | 128.42 | 129.33 | 127.54 | 127.61 | 818 | -1.03(-0.80%) |
Jul 11, 2022 | 128.84 | 130.02 | 127.93 | 128.64 | 945 | -1.07(-0.82%) |
Jul 08, 2022 | 130.28 | 130.70 | 129.11 | 129.71 | 1,219 | -0.74(-0.57%) |
Jul 07, 2022 | 130.22 | 130.45 | 128.19 | 130.45 | 663 | +0.84(+0.65%) |
Jul 06, 2022 | 127.10 | 129.61 | 127.00 | 129.61 | 794 | +2.89(+2.28%) |
Jul 05, 2022 | 127.93 | 127.93 | 125.26 | 126.72 | 1,981 | -5.65(-4.26%) |
Jul 01, 2022 | 133.10 | 133.27 | 131.27 | 132.37 | 1,542 | -2.75(-2.04%) |
Jun 30, 2022 | 134.76 | 135.12 | 132.55 | 135.12 | 841 | -1.80(-1.31%) |
Jun 29, 2022 | 139.16 | 139.32 | 136.92 | 136.92 | 1,059 | -3.20(-2.28%) |
Jun 28, 2022 | 142.00 | 142.15 | 139.84 | 140.12 | 3,342 | -1.11(-0.79%) |
Jun 27, 2022 | 142.25 | 142.62 | 140.88 | 141.23 | 3,818 | +0.24(+0.17%) |
Jun 24, 2022 | 140.24 | 142.93 | 139.55 | 140.99 | 628 | +5.57(+4.11%) |
Jun 23, 2022 | 136.27 | 136.76 | 135.18 | 135.42 | 4,740 | -1.52(-1.11%) |
Jun 22, 2022 | 134.84 | 139.23 | 134.84 | 136.94 | 1,854 | +0.18(+0.13%) |
Jun 21, 2022 | 136.81 | 139.79 | 136.76 | 136.76 | 2,582 | +0.04(+0.03%) |
Jun 17, 2022 | 135.72 | 137.03 | 134.45 | 136.72 | 3,930 | -0.88(-0.64%) |
Jun 16, 2022 | 138.90 | 139.39 | 137.60 | 137.60 | 4,374 | -3.47(-2.46%) |
Jun 15, 2022 | 142.72 | 146.03 | 140.56 | 141.07 | 1,503 | +1.69(+1.21%) |
Jun 14, 2022 | 142.29 | 143.06 | 139.30 | 139.38 | 3,277 | -3.49(-2.44%) |
Jun 13, 2022 | 144.64 | 145.93 | 142.32 | 142.87 | 662 | -3.79(-2.59%) |
Jun 10, 2022 | 145.20 | 147.83 | 145.03 | 146.66 | 428 | -3.14(-2.09%) |
Jun 09, 2022 | 151.30 | 152.48 | 149.80 | 149.80 | 779 | -3.51(-2.29%) |
Jun 08, 2022 | 153.19 | 155.10 | 153.19 | 153.31 | 417 | -3.61(-2.30%) |
Jun 07, 2022 | 157.27 | 157.73 | 156.48 | 156.92 | 475 | -1.99(-1.25%) |
Jun 06, 2022 | 159.98 | 163.17 | 158.91 | 158.91 | 517 | -13.65(-7.91%) |
Jun 03, 2022 | 175.24 | 175.24 | 171.80 | 172.56 | 407 | -2.81(-1.60%) |
Jun 02, 2022 | 174.24 | 175.45 | 171.98 | 175.37 | 448 | +4.16(+2.43%) |
Jun 01, 2022 | 173.15 | 174.20 | 169.18 | 171.21 | 138 | -3.89(-2.22%) |
May 31, 2022 | 174.97 | 175.10 | 173.55 | 175.10 | 196 | -0.74(-0.42%) |
May 27, 2022 | 178.18 | 178.83 | 174.74 | 175.84 | 280 | +3.62(+2.10%) |
May 26, 2022 | 171.37 | 174.93 | 171.37 | 172.22 | 2,218 | +0.95(+0.55%) |
May 25, 2022 | 171.65 | 173.37 | 170.64 | 171.27 | 3,660 | -0.79(-0.46%) |
May 24, 2022 | 172.02 | 173.42 | 169.99 | 172.06 | 681 | -0.74(-0.43%) |
May 23, 2022 | 171.37 | 174.84 | 171.37 | 172.80 | 329 | +5.33(+3.18%) |
May 20, 2022 | 169.30 | 170.80 | 167.26 | 167.47 | 431 | -1.22(-0.72%) |
May 19, 2022 | 166.75 | 170.39 | 166.75 | 168.69 | 2,901 | +1.12(+0.67%) |
May 18, 2022 | 169.58 | 171.15 | 167.22 | 167.57 | 714 | -2.06(-1.21%) |
May 17, 2022 | 173.10 | 173.17 | 169.48 | 169.63 | 244 | +2.47(+1.48%) |
May 16, 2022 | 164.73 | 167.86 | 164.73 | 167.16 | 748 | -0.84(-0.50%) |
May 13, 2022 | 167.82 | 169.40 | 167.82 | 168.00 | 1,580 | +6.24(+3.86%) |
May 12, 2022 | 164.90 | 165.00 | 161.68 | 161.76 | 678 | -3.93(-2.37%) |
May 11, 2022 | 165.20 | 168.29 | 163.75 | 165.69 | 708 | +0.09(+0.05%) |
May 10, 2022 | 166.93 | 169.09 | 165.03 | 165.60 | 842 | +0.55(+0.33%) |
May 09, 2022 | 167.92 | 168.00 | 165.05 | 165.05 | 545 | -3.05(-1.81%) |
May 06, 2022 | 170.07 | 171.60 | 168.05 | 168.10 | 464 | -2.93(-1.71%) |
May 05, 2022 | 174.82 | 174.82 | 170.74 | 171.03 | 523 | -3.58(-2.05%) |
May 04, 2022 | 173.44 | 175.99 | 170.82 | 174.61 | 399 | +3.65(+2.14%) |
May 03, 2022 | 170.54 | 173.56 | 170.54 | 170.96 | 583 | +2.29(+1.36%) |