Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 138.64 | 138.64 | 134.46 | 135.61 | 244 | -4.37(-3.12%) |
Jul 28, 2022 | 139.00 | 140.64 | 138.51 | 139.98 | 1,528 | +0.63(+0.45%) |
Jul 27, 2022 | 138.24 | 139.35 | 136.99 | 139.35 | 710 | +5.43(+4.05%) |
Jul 26, 2022 | 135.93 | 136.18 | 131.64 | 133.92 | 1,757 | -3.30(-2.41%) |
Jul 25, 2022 | 139.25 | 139.25 | 136.06 | 137.22 | 605 | -2.55(-1.82%) |
Jul 22, 2022 | 141.66 | 141.66 | 139.08 | 139.77 | 257 | -3.56(-2.49%) |
Jul 21, 2022 | 142.60 | 143.78 | 141.60 | 143.34 | 2,072 | +7.24(+5.32%) |
Jul 20, 2022 | 136.32 | 136.90 | 135.04 | 136.10 | 1,283 | -1.71(-1.24%) |
Jul 19, 2022 | 132.99 | 139.71 | 132.99 | 137.81 | 4,329 | -2.80(-1.99%) |
Jul 18, 2022 | 136.84 | 142.05 | 136.84 | 140.61 | 1,472 | +6.10(+4.53%) |
Jul 15, 2022 | 134.60 | 141.16 | 134.51 | 134.51 | 197 | +3.38(+2.58%) |
Jul 14, 2022 | 136.11 | 139.56 | 131.13 | 131.13 | 647 | -7.12(-5.15%) |
Jul 13, 2022 | 140.58 | 140.58 | 137.75 | 138.25 | 1,220 | -4.67(-3.27%) |
Jul 12, 2022 | 141.89 | 143.72 | 141.89 | 142.92 | 3,598 | +1.82(+1.29%) |
Jul 11, 2022 | 140.24 | 141.45 | 139.39 | 141.10 | 592 | -5.44(-3.71%) |
Jul 08, 2022 | 143.19 | 151.50 | 143.19 | 146.54 | 1,034 | +1.56(+1.08%) |
Jul 07, 2022 | 139.78 | 145.40 | 139.78 | 144.98 | 1,810 | +4.36(+3.10%) |
Jul 06, 2022 | 137.54 | 146.57 | 137.54 | 140.62 | 1,085 | -3.79(-2.63%) |
Jul 05, 2022 | 141.95 | 147.05 | 141.22 | 144.41 | 1,065 | -17.09(-10.58%) |
Jul 01, 2022 | 161.80 | 164.68 | 160.46 | 161.51 | 6,849 | -2.89(-1.76%) |
Jun 30, 2022 | 161.21 | 164.40 | 161.21 | 164.40 | 8,623 | +0.13(+0.08%) |
Jun 29, 2022 | 159.07 | 164.45 | 159.07 | 164.27 | 2,441 | -8.25(-4.78%) |
Jun 28, 2022 | 170.46 | 176.00 | 170.46 | 172.53 | 1,697 | +8.58(+5.23%) |
Jun 27, 2022 | 159.92 | 164.66 | 159.92 | 163.95 | 262 | +13.69(+9.11%) |
Jun 24, 2022 | 149.89 | 151.57 | 149.89 | 150.26 | 226 | +12.52(+9.09%) |
Jun 23, 2022 | 139.32 | 140.10 | 137.72 | 137.74 | 3,794 | -1.83(-1.31%) |
Jun 22, 2022 | 142.15 | 142.15 | 137.13 | 139.57 | 1,855 | -7.22(-4.92%) |
Jun 21, 2022 | 142.46 | 148.60 | 142.46 | 146.79 | 493 | +1.54(+1.06%) |
Jun 17, 2022 | 151.25 | 151.25 | 144.16 | 145.25 | 421 | -0.81(-0.55%) |
Jun 16, 2022 | 146.12 | 148.37 | 146.06 | 146.06 | 3,551 | -4.57(-3.03%) |
Jun 15, 2022 | 144.27 | 151.42 | 144.27 | 150.63 | 3,517 | +3.91(+2.66%) |
Jun 14, 2022 | 149.82 | 149.82 | 140.83 | 146.72 | 5,543 | +4.75(+3.35%) |
Jun 13, 2022 | 144.83 | 146.92 | 141.76 | 141.97 | 3,048 | -4.84(-3.30%) |
Jun 10, 2022 | 148.01 | 148.45 | 146.76 | 146.81 | 6,224 | +2.88(+2.00%) |
Jun 09, 2022 | 147.87 | 147.87 | 143.56 | 143.93 | 3,859 | -14.65(-9.24%) |
Jun 08, 2022 | 155.65 | 158.84 | 155.65 | 158.58 | 3,411 | +3.15(+2.03%) |
Jun 07, 2022 | 153.25 | 155.90 | 153.23 | 155.43 | 9,622 | -6.10(-3.78%) |
Jun 06, 2022 | 159.49 | 162.93 | 159.49 | 161.53 | 3,545 | +6.10(+3.92%) |
Jun 03, 2022 | 156.20 | 156.20 | 154.18 | 155.43 | 2,139 | -1.51(-0.96%) |
Jun 02, 2022 | 154.30 | 158.78 | 154.30 | 156.94 | 1,960 | +3.06(+1.99%) |
Jun 01, 2022 | 156.28 | 158.09 | 153.02 | 153.88 | 4,362 | -0.62(-0.40%) |
May 31, 2022 | 159.34 | 159.77 | 154.50 | 154.50 | 4,131 | +9.44(+6.51%) |
May 27, 2022 | 145.17 | 145.17 | 142.93 | 145.06 | 520 | -0.66(-0.45%) |
May 26, 2022 | 142.96 | 145.72 | 141.38 | 145.72 | 1,330 | +3.02(+2.12%) |
May 25, 2022 | 143.20 | 143.62 | 141.70 | 142.70 | 3,423 | +3.88(+2.79%) |
May 24, 2022 | 139.50 | 139.50 | 136.99 | 138.82 | 2,260 | -5.46(-3.78%) |
May 23, 2022 | 143.49 | 146.27 | 143.49 | 144.28 | 1,648 | -6.24(-4.15%) |
May 20, 2022 | 147.53 | 150.53 | 145.62 | 150.52 | 958 | +7.67(+5.37%) |
May 19, 2022 | 141.48 | 142.85 | 138.97 | 142.85 | 1,509 | +0.94(+0.66%) |
May 18, 2022 | 143.57 | 143.62 | 139.53 | 141.91 | 6,670 | +0.04(+0.03%) |
May 17, 2022 | 144.26 | 145.13 | 140.98 | 141.87 | 5,930 | +15.12(+11.93%) |
May 16, 2022 | 125.52 | 128.53 | 125.52 | 126.75 | 1,087 | +2.41(+1.94%) |
May 13, 2022 | 120.72 | 125.59 | 119.68 | 124.34 | 791 | +3.61(+2.99%) |
May 12, 2022 | 117.06 | 121.86 | 117.06 | 120.73 | 560 | -5.25(-4.17%) |
May 11, 2022 | 123.97 | 130.59 | 123.97 | 125.98 | 3,662 | +0.93(+0.74%) |
May 10, 2022 | 120.14 | 125.48 | 120.14 | 125.05 | 3,673 | +2.50(+2.04%) |
May 09, 2022 | 127.01 | 127.01 | 118.83 | 122.55 | 3,323 | -3.94(-3.12%) |
May 06, 2022 | 129.84 | 129.84 | 125.93 | 126.49 | 2,285 | -7.07(-5.29%) |
May 05, 2022 | 133.89 | 138.98 | 132.50 | 133.56 | 5,217 | -12.74(-8.71%) |
May 04, 2022 | 147.57 | 147.57 | 138.34 | 146.30 | 1,648 | +0.82(+0.56%) |
May 03, 2022 | 145.11 | 146.10 | 144.72 | 145.48 | 630 | +0.95(+0.66%) |