Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 127.89 | 129.46 | 127.29 | 128.70 | 253,389 | -0.55(-0.43%) |
Jun 29, 2022 | 129.98 | 130.18 | 128.83 | 129.25 | 164,115 | -0.53(-0.41%) |
Jun 28, 2022 | 132.16 | 133.10 | 129.72 | 129.78 | 188,586 | -1.54(-1.17%) |
Jun 27, 2022 | 131.57 | 131.94 | 130.84 | 131.32 | 343,089 | +0.00(+0.00%) |
Jun 24, 2022 | 128.70 | 131.32 | 128.65 | 131.32 | 211,021 | +3.60(+2.82%) |
Jun 23, 2022 | 127.65 | 128.24 | 126.30 | 127.72 | 210,237 | +0.47(+0.37%) |
Jun 22, 2022 | 126.06 | 128.43 | 125.97 | 127.25 | 138,590 | -0.37(-0.29%) |
Jun 21, 2022 | 126.55 | 128.03 | 126.44 | 127.61 | 183,806 | +2.83(+2.27%) |
Jun 17, 2022 | 125.27 | 126.04 | 123.70 | 124.78 | 205,146 | -0.38(-0.30%) |
Jun 16, 2022 | 126.34 | 126.34 | 124.39 | 125.15 | 276,090 | -3.62(-2.81%) |
Jun 15, 2022 | 128.92 | 130.17 | 126.76 | 128.78 | 333,884 | +0.91(+0.72%) |
Jun 14, 2022 | 129.32 | 129.79 | 126.89 | 127.86 | 370,346 | -0.95(-0.74%) |
Jun 13, 2022 | 130.65 | 130.96 | 128.25 | 128.82 | 297,489 | -4.54(-3.40%) |
Jun 10, 2022 | 134.65 | 134.65 | 133.29 | 133.35 | 283,991 | -3.04(-2.23%) |
Jun 09, 2022 | 138.91 | 139.29 | 136.38 | 136.40 | 108,841 | -2.97(-2.13%) |
Jun 08, 2022 | 140.41 | 140.75 | 139.16 | 139.37 | 164,195 | -1.71(-1.22%) |
Jun 07, 2022 | 138.75 | 141.22 | 138.75 | 141.08 | 112,906 | +1.40(+1.00%) |
Jun 06, 2022 | 140.52 | 140.90 | 139.44 | 139.68 | 131,097 | +0.18(+0.13%) |
Jun 03, 2022 | 139.81 | 140.29 | 139.26 | 139.50 | 116,238 | -1.21(-0.86%) |
Jun 02, 2022 | 139.26 | 140.77 | 137.89 | 140.71 | 135,813 | +1.63(+1.17%) |
Jun 01, 2022 | 140.85 | 140.85 | 138.01 | 139.09 | 103,902 | -1.09(-0.78%) |
May 31, 2022 | 140.42 | 141.15 | 139.53 | 140.18 | 188,641 | -1.12(-0.79%) |
May 27, 2022 | 139.41 | 141.32 | 139.39 | 141.29 | 147,507 | +2.36(+1.70%) |
May 26, 2022 | 137.90 | 139.52 | 137.90 | 138.93 | 163,303 | +1.94(+1.41%) |
May 25, 2022 | 135.74 | 137.39 | 135.60 | 137.00 | 105,821 | +0.99(+0.73%) |
May 24, 2022 | 135.04 | 136.29 | 133.59 | 136.00 | 156,914 | +0.33(+0.24%) |
May 23, 2022 | 134.55 | 136.08 | 134.22 | 135.68 | 126,375 | +2.28(+1.71%) |
May 20, 2022 | 134.09 | 134.14 | 130.76 | 133.39 | 212,390 | +0.27(+0.20%) |
May 19, 2022 | 132.78 | 134.38 | 132.17 | 133.12 | 214,353 | -0.91(-0.68%) |
May 18, 2022 | 137.50 | 137.69 | 133.61 | 134.03 | 290,344 | -4.66(-3.36%) |
May 17, 2022 | 138.08 | 138.69 | 137.37 | 138.69 | 576,755 | +2.24(+1.64%) |
May 16, 2022 | 136.01 | 137.43 | 135.56 | 136.46 | 205,888 | +0.23(+0.17%) |
May 13, 2022 | 135.30 | 136.59 | 134.91 | 136.22 | 179,475 | +2.10(+1.57%) |
May 12, 2022 | 133.38 | 134.53 | 132.07 | 134.12 | 381,773 | +0.17(+0.13%) |
May 11, 2022 | 134.79 | 137.02 | 133.81 | 133.95 | 471,739 | -0.76(-0.56%) |
May 10, 2022 | 136.67 | 137.00 | 133.45 | 134.71 | 342,280 | -0.49(-0.36%) |
May 09, 2022 | 136.95 | 137.29 | 134.70 | 135.20 | 399,456 | -3.54(-2.55%) |
May 06, 2022 | 138.41 | 139.10 | 136.81 | 138.74 | 209,508 | -0.39(-0.28%) |
May 05, 2022 | 141.51 | 141.52 | 137.91 | 139.13 | 230,202 | -3.31(-2.32%) |
May 04, 2022 | 139.00 | 142.65 | 138.57 | 142.44 | 197,393 | +3.70(+2.67%) |
May 03, 2022 | 138.06 | 139.68 | 137.78 | 138.74 | 229,171 | +0.88(+0.64%) |
May 02, 2022 | 138.09 | 138.88 | 135.36 | 137.86 | 479,343 | -0.03(-0.02%) |
Apr 29, 2022 | 141.50 | 141.63 | 137.68 | 137.89 | 492,555 | -4.21(-2.96%) |
Apr 28, 2022 | 140.96 | 142.65 | 139.62 | 142.10 | 193,756 | +2.08(+1.49%) |
Apr 27, 2022 | 139.95 | 141.33 | 139.35 | 140.02 | 143,719 | +0.34(+0.24%) |
Apr 26, 2022 | 141.68 | 142.26 | 139.66 | 139.68 | 159,120 | -2.74(-1.92%) |
Apr 25, 2022 | 141.54 | 142.72 | 139.46 | 142.42 | 349,088 | +0.09(+0.06%) |
Apr 22, 2022 | 145.65 | 145.65 | 142.21 | 142.33 | 188,264 | -3.81(-2.60%) |
Apr 21, 2022 | 148.62 | 148.88 | 145.94 | 146.14 | 236,474 | -1.65(-1.11%) |
Apr 20, 2022 | 147.43 | 148.35 | 147.27 | 147.79 | 192,445 | +1.11(+0.76%) |
Apr 19, 2022 | 145.06 | 146.93 | 145.06 | 146.68 | 104,964 | +1.91(+1.32%) |
Apr 18, 2022 | 144.77 | 145.68 | 144.22 | 144.77 | 115,396 | -0.20(-0.14%) |
Apr 14, 2022 | 145.53 | 146.33 | 144.97 | 144.97 | 74,766 | -0.60(-0.41%) |
Apr 13, 2022 | 144.63 | 145.72 | 144.40 | 145.57 | 97,848 | +1.07(+0.74%) |
Apr 12, 2022 | 145.36 | 146.17 | 144.11 | 144.50 | 124,615 | -0.37(-0.25%) |
Apr 11, 2022 | 145.81 | 146.18 | 144.72 | 144.87 | 98,043 | -1.29(-0.88%) |
Apr 08, 2022 | 145.54 | 146.72 | 145.28 | 146.16 | 93,496 | +0.72(+0.50%) |
Apr 07, 2022 | 144.72 | 145.89 | 143.84 | 145.44 | 116,501 | +0.58(+0.40%) |
Apr 06, 2022 | 143.98 | 145.10 | 143.65 | 144.86 | 235,114 | +0.22(+0.15%) |
Apr 05, 2022 | 145.11 | 146.49 | 144.32 | 144.64 | 295,540 | -0.90(-0.62%) |
Apr 04, 2022 | 145.71 | 145.71 | 144.64 | 145.53 | 107,517 | -0.23(-0.16%) |