Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 129.16 | 132.80 | 129.16 | 130.72 | 4,663 | -0.38(-0.29%) |
Jul 28, 2022 | 134.13 | 134.13 | 131.10 | 131.10 | 1,036 | -3.19(-2.38%) |
Jul 27, 2022 | 131.06 | 134.29 | 130.90 | 134.29 | 1,546 | +2.99(+2.28%) |
Jul 26, 2022 | 133.44 | 134.00 | 131.30 | 131.30 | 1,347 | +2.24(+1.74%) |
Jul 25, 2022 | 133.59 | 133.59 | 129.06 | 129.06 | 782 | +0.42(+0.33%) |
Jul 22, 2022 | 129.26 | 129.62 | 128.64 | 128.64 | 14,064 | +3.09(+2.46%) |
Jul 21, 2022 | 130.10 | 130.10 | 124.48 | 125.55 | 815 | -4.36(-3.36%) |
Jul 20, 2022 | 129.91 | 129.91 | 129.91 | 129.91 | 569 | -4.64(-3.45%) |
Jul 19, 2022 | 133.00 | 135.62 | 133.00 | 134.55 | 2,252 | +0.65(+0.49%) |
Jul 18, 2022 | 129.86 | 139.15 | 129.86 | 133.90 | 2,745 | +2.64(+2.01%) |
Jul 15, 2022 | 127.45 | 131.90 | 127.45 | 131.26 | 1,815 | +1.94(+1.50%) |
Jul 14, 2022 | 127.26 | 129.32 | 127.26 | 129.32 | 1,062 | -0.66(-0.51%) |
Jul 13, 2022 | 131.33 | 131.33 | 129.38 | 129.98 | 4,319 | -2.02(-1.53%) |
Jul 12, 2022 | 133.46 | 133.46 | 130.82 | 132.00 | 3,240 | +0.79(+0.60%) |
Jul 11, 2022 | 129.75 | 131.21 | 129.75 | 131.21 | 1,382 | +0.71(+0.54%) |
Jul 08, 2022 | 133.50 | 133.50 | 130.50 | 130.50 | 3,072 | -1.18(-0.89%) |
Jul 07, 2022 | 129.41 | 131.68 | 129.41 | 131.68 | 965 | +1.52(+1.16%) |
Jul 06, 2022 | 136.35 | 136.35 | 130.16 | 130.16 | 802 | +5.48(+4.40%) |
Jul 05, 2022 | 130.34 | 130.34 | 123.45 | 124.68 | 2,203 | -6.07(-4.64%) |
Jul 01, 2022 | 123.91 | 131.59 | 123.91 | 130.75 | 1,791 | +1.84(+1.43%) |
Jun 30, 2022 | 131.34 | 131.34 | 127.58 | 128.91 | 2,329 | -2.09(-1.60%) |
Jun 29, 2022 | 133.00 | 133.34 | 128.02 | 131.00 | 2,742 | -0.70(-0.53%) |
Jun 28, 2022 | 130.26 | 132.69 | 130.26 | 131.70 | 15,257 | +4.45(+3.50%) |
Jun 27, 2022 | 127.21 | 132.84 | 127.21 | 127.25 | 4,422 | -1.96(-1.52%) |
Jun 24, 2022 | 127.51 | 132.84 | 127.51 | 129.21 | 1,589 | +2.51(+1.98%) |
Jun 23, 2022 | 122.27 | 129.69 | 122.27 | 126.70 | 1,443 | +1.30(+1.04%) |
Jun 22, 2022 | 121.16 | 125.40 | 121.16 | 125.40 | 1,786 | +3.50(+2.87%) |
Jun 21, 2022 | 127.84 | 127.84 | 121.61 | 121.90 | 2,367 | +1.68(+1.40%) |
Jun 17, 2022 | 116.91 | 121.00 | 116.75 | 120.22 | 2,212 | +1.47(+1.24%) |
Jun 16, 2022 | 117.91 | 118.75 | 117.75 | 118.75 | 3,466 | +2.85(+2.46%) |
Jun 15, 2022 | 123.17 | 123.17 | 114.80 | 115.90 | 4,030 | +1.48(+1.29%) |
Jun 14, 2022 | 113.33 | 118.22 | 113.33 | 114.42 | 3,308 | -1.19(-1.03%) |
Jun 13, 2022 | 115.53 | 115.61 | 115.53 | 115.61 | 1,217 | -7.38(-6.00%) |
Jun 10, 2022 | 120.13 | 122.99 | 120.10 | 122.99 | 1,168 | -0.29(-0.24%) |
Jun 09, 2022 | 123.28 | 123.28 | 123.28 | 123.28 | 1,521 | -1.80(-1.44%) |
Jun 07, 2022 | 125.08 | 410 | -0.52(-0.41%) | |||
Jun 06, 2022 | 126.58 | 129.92 | 125.60 | 125.60 | 1,246 | -0.88(-0.70%) |
Jun 03, 2022 | 126.48 | 133.40 | 126.40 | 126.48 | 1,984 | -2.24(-1.74%) |
Jun 02, 2022 | 133.42 | 133.67 | 128.58 | 128.72 | 1,902 | -3.42(-2.59%) |
Jun 01, 2022 | 127.53 | 132.14 | 127.53 | 132.14 | 648 | +2.88(+2.23%) |
May 31, 2022 | 133.77 | 133.77 | 129.26 | 129.26 | 4,638 | -1.49(-1.14%) |
May 27, 2022 | 131.08 | 134.27 | 130.75 | 130.75 | 1,119 | -3.37(-2.51%) |
May 26, 2022 | 131.03 | 135.23 | 130.00 | 134.12 | 2,720 | -0.02(-0.01%) |
May 25, 2022 | 130.58 | 134.14 | 130.50 | 134.14 | 1,430 | +1.68(+1.27%) |
May 24, 2022 | 130.80 | 134.12 | 130.72 | 132.46 | 18,430 | +1.38(+1.05%) |
May 23, 2022 | 133.87 | 133.87 | 131.08 | 131.08 | 1,637 | +4.02(+3.16%) |
May 20, 2022 | 125.93 | 128.32 | 125.93 | 127.06 | 2,455 | +0.97(+0.77%) |
May 19, 2022 | 122.09 | 126.09 | 122.09 | 126.09 | 2,312 | +0.60(+0.48%) |
May 18, 2022 | 128.92 | 128.92 | 125.41 | 125.49 | 3,827 | -3.73(-2.89%) |
May 17, 2022 | 131.92 | 131.92 | 129.22 | 129.22 | 1,631 | +2.64(+2.09%) |
May 16, 2022 | 128.00 | 129.10 | 123.50 | 126.58 | 10,563 | +0.76(+0.60%) |
May 13, 2022 | 124.06 | 125.92 | 123.25 | 125.82 | 6,231 | +5.10(+4.22%) |
May 12, 2022 | 120.00 | 123.92 | 120.00 | 120.72 | 4,015 | -1.98(-1.61%) |
May 11, 2022 | 122.04 | 122.88 | 121.00 | 122.70 | 4,104 | -1.05(-0.85%) |
May 10, 2022 | 123.08 | 128.67 | 123.00 | 123.75 | 3,329 | +2.22(+1.83%) |
May 09, 2022 | 126.62 | 127.10 | 121.45 | 121.53 | 2,102 | -4.05(-3.23%) |
May 06, 2022 | 124.08 | 129.32 | 124.08 | 125.58 | 2,191 | -2.02(-1.58%) |
May 05, 2022 | 128.14 | 130.16 | 127.52 | 127.60 | 1,681 | -1.65(-1.28%) |
May 04, 2022 | 134.32 | 134.32 | 129.25 | 129.25 | 4,181 | -0.83(-0.64%) |
May 03, 2022 | 134.04 | 135.23 | 130.08 | 130.08 | 1,784 | +0.08(+0.06%) |