Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 152.70 | 161.40 | 151.50 | 151.50 | 76 | -4.20(-2.70%) |
Jul 28, 2022 | 153.00 | 161.70 | 150.00 | 155.70 | 256 | +1.20(+0.78%) |
Jul 27, 2022 | 144.60 | 154.50 | 144.60 | 154.50 | 214 | +8.70(+5.97%) |
Jul 26, 2022 | 147.00 | 156.00 | 143.40 | 145.80 | 562 | -10.50(-6.72%) |
Jul 25, 2022 | 154.50 | 161.40 | 150.00 | 156.30 | 1,399 | +11.70(+8.09%) |
Jul 22, 2022 | 144.30 | 147.30 | 138.90 | 144.60 | 209 | +1.80(+1.26%) |
Jul 21, 2022 | 144.00 | 145.20 | 138.06 | 142.80 | 978 | -2.70(-1.86%) |
Jul 20, 2022 | 154.50 | 154.50 | 145.50 | 145.50 | 733 | -8.10(-5.27%) |
Jul 19, 2022 | 148.20 | 155.70 | 148.20 | 153.60 | 933 | +7.20(+4.92%) |
Jul 18, 2022 | 143.70 | 149.70 | 139.20 | 146.40 | 311 | +3.60(+2.52%) |
Jul 15, 2022 | 144.60 | 147.00 | 137.40 | 142.80 | 1,065 | +3.90(+2.81%) |
Jul 14, 2022 | 140.70 | 143.70 | 134.70 | 138.90 | 112 | -4.20(-2.94%) |
Jul 13, 2022 | 141.30 | 143.40 | 141.00 | 143.10 | 182 | -0.90(-0.63%) |
Jul 12, 2022 | 140.70 | 144.00 | 140.40 | 144.00 | 45 | +1.20(+0.84%) |
Jul 11, 2022 | 141.00 | 144.00 | 140.40 | 142.80 | 103 | +2.40(+1.71%) |
Jul 08, 2022 | 136.50 | 141.00 | 134.10 | 140.40 | 190 | +5.70(+4.23%) |
Jul 07, 2022 | 135.00 | 140.55 | 134.70 | 134.70 | 196 | +0.00(+0.00%) |
Jul 06, 2022 | 129.30 | 134.70 | 129.30 | 134.70 | 37 | +5.70(+4.42%) |
Jul 05, 2022 | 134.70 | 134.70 | 120.60 | 129.00 | 515 | -7.20(-5.29%) |
Jul 01, 2022 | 135.90 | 139.64 | 134.40 | 136.20 | 344 | -3.00(-2.16%) |
Jun 30, 2022 | 138.30 | 139.65 | 134.40 | 139.20 | 194 | +2.70(+1.98%) |
Jun 29, 2022 | 139.20 | 142.50 | 134.40 | 136.50 | 619 | -4.50(-3.19%) |
Jun 28, 2022 | 138.90 | 146.10 | 134.40 | 141.00 | 543 | +1.20(+0.86%) |
Jun 27, 2022 | 135.00 | 144.90 | 135.00 | 139.80 | 453 | +1.50(+1.08%) |
Jun 24, 2022 | 143.55 | 149.40 | 136.20 | 138.30 | 678 | +0.90(+0.66%) |
Jun 23, 2022 | 135.00 | 147.30 | 134.40 | 137.40 | 183 | -0.30(-0.22%) |
Jun 22, 2022 | 134.40 | 138.08 | 134.40 | 137.70 | 163 | +3.30(+2.46%) |
Jun 21, 2022 | 138.60 | 148.20 | 134.40 | 134.40 | 242 | -0.60(-0.44%) |
Jun 17, 2022 | 137.55 | 140.73 | 134.40 | 135.00 | 242 | -1.19(-0.87%) |
Jun 16, 2022 | 137.70 | 137.70 | 131.10 | 136.19 | 42 | -4.21(-3.00%) |
Jun 15, 2022 | 128.70 | 146.10 | 128.70 | 140.40 | 442 | +9.90(+7.59%) |
Jun 14, 2022 | 136.20 | 136.20 | 129.00 | 130.50 | 729 | -4.50(-3.33%) |
Jun 13, 2022 | 138.60 | 139.65 | 135.00 | 135.00 | 1,432 | -10.50(-7.22%) |
Jun 10, 2022 | 153.00 | 153.00 | 142.80 | 145.50 | 430 | -7.50(-4.90%) |
Jun 09, 2022 | 156.00 | 156.00 | 150.90 | 153.00 | 191 | -3.30(-2.11%) |
Jun 08, 2022 | 161.70 | 161.70 | 156.00 | 156.30 | 251 | -5.10(-3.16%) |
Jun 07, 2022 | 157.50 | 161.40 | 153.60 | 161.40 | 319 | +3.00(+1.89%) |
Jun 06, 2022 | 159.00 | 159.00 | 148.50 | 158.40 | 211 | -0.90(-0.56%) |
Jun 03, 2022 | 156.00 | 160.50 | 155.40 | 159.30 | 62 | +3.00(+1.92%) |
Jun 02, 2022 | 153.00 | 167.10 | 151.20 | 156.30 | 409 | -4.20(-2.62%) |
Jun 01, 2022 | 163.50 | 171.66 | 146.10 | 160.50 | 1,358 | -0.90(-0.56%) |
May 31, 2022 | 165.00 | 165.30 | 156.00 | 161.40 | 2,630 | +11.40(+7.60%) |
May 27, 2022 | 150.60 | 150.60 | 149.10 | 150.00 | 659 | +3.00(+2.04%) |
May 26, 2022 | 146.10 | 148.50 | 145.50 | 147.00 | 383 | +3.60(+2.51%) |
May 25, 2022 | 148.80 | 155.40 | 143.40 | 143.40 | 1,427 | -3.30(-2.25%) |
May 24, 2022 | 146.10 | 150.00 | 145.20 | 146.70 | 419 | -5.40(-3.55%) |
May 23, 2022 | 157.20 | 164.70 | 146.40 | 152.10 | 1,906 | +4.80(+3.26%) |
May 20, 2022 | 157.50 | 157.50 | 147.30 | 147.30 | 583 | -9.90(-6.30%) |
May 19, 2022 | 147.30 | 157.20 | 147.30 | 157.20 | 722 | +6.75(+4.49%) |
May 18, 2022 | 153.90 | 153.90 | 149.10 | 150.45 | 711 | -2.25(-1.47%) |
May 17, 2022 | 148.50 | 152.70 | 148.50 | 152.70 | 805 | +9.30(+6.49%) |
May 16, 2022 | 152.70 | 152.70 | 137.40 | 143.40 | 547 | -13.50(-8.60%) |
May 13, 2022 | 146.40 | 156.90 | 146.40 | 156.90 | 313 | +13.80(+9.64%) |
May 12, 2022 | 128.10 | 150.00 | 127.50 | 143.10 | 2,476 | +6.00(+4.38%) |
May 11, 2022 | 150.00 | 150.00 | 137.10 | 137.10 | 979 | -3.90(-2.77%) |
May 10, 2022 | 145.50 | 146.77 | 139.50 | 141.00 | 319 | +0.60(+0.43%) |
May 09, 2022 | 150.30 | 151.50 | 138.30 | 140.40 | 1,056 | -11.10(-7.33%) |
May 06, 2022 | 153.00 | 156.00 | 150.30 | 151.50 | 608 | -2.70(-1.75%) |
May 05, 2022 | 156.90 | 158.70 | 152.40 | 154.20 | 652 | -0.60(-0.39%) |
May 04, 2022 | 153.00 | 154.80 | 150.75 | 154.80 | 391 | +4.80(+3.20%) |
May 03, 2022 | 153.30 | 156.75 | 149.10 | 150.00 | 1,197 | -1.43(-0.94%) |