Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 120.47 | 125.36 | 120.43 | 125.07 | 790,305 | +2.72(+2.23%) |
Jun 29, 2022 | 122.79 | 123.22 | 120.88 | 122.34 | 361,475 | -0.25(-0.20%) |
Jun 28, 2022 | 124.82 | 125.97 | 122.36 | 122.59 | 354,207 | -1.74(-1.40%) |
Jun 27, 2022 | 124.33 | 125.29 | 122.48 | 124.33 | 391,730 | +0.94(+0.77%) |
Jun 24, 2022 | 121.42 | 123.56 | 120.98 | 123.39 | 1,165,842 | +3.09(+2.57%) |
Jun 23, 2022 | 119.64 | 120.39 | 118.08 | 120.30 | 528,730 | +0.55(+0.46%) |
Jun 22, 2022 | 118.20 | 120.68 | 118.20 | 119.75 | 615,751 | -0.16(-0.13%) |
Jun 21, 2022 | 118.53 | 120.75 | 117.25 | 119.91 | 505,855 | +3.14(+2.69%) |
Jun 17, 2022 | 116.99 | 118.20 | 116.03 | 116.77 | 1,066,231 | -0.44(-0.38%) |
Jun 16, 2022 | 120.39 | 120.39 | 116.52 | 117.21 | 745,595 | -5.45(-4.44%) |
Jun 15, 2022 | 123.63 | 124.16 | 120.85 | 122.66 | 464,303 | +0.35(+0.29%) |
Jun 14, 2022 | 123.75 | 124.38 | 121.05 | 122.31 | 571,784 | -1.35(-1.09%) |
Jun 13, 2022 | 124.19 | 125.45 | 122.39 | 123.65 | 485,521 | -3.28(-2.58%) |
Jun 10, 2022 | 127.40 | 128.06 | 125.87 | 126.93 | 459,343 | -2.92(-2.25%) |
Jun 09, 2022 | 131.14 | 131.32 | 129.76 | 129.85 | 554,053 | -1.36(-1.03%) |
Jun 08, 2022 | 133.58 | 134.06 | 130.30 | 131.21 | 598,377 | -4.27(-3.15%) |
Jun 07, 2022 | 132.07 | 135.63 | 131.51 | 135.48 | 513,602 | +1.83(+1.37%) |
Jun 06, 2022 | 136.98 | 136.98 | 133.60 | 133.65 | 617,059 | -2.24(-1.65%) |
Jun 03, 2022 | 136.41 | 137.03 | 134.16 | 135.89 | 771,955 | -2.11(-1.53%) |
Jun 02, 2022 | 137.26 | 138.12 | 135.57 | 138.00 | 568,464 | +1.39(+1.02%) |
Jun 01, 2022 | 137.66 | 138.54 | 135.33 | 136.61 | 400,340 | -1.21(-0.88%) |
May 31, 2022 | 137.35 | 138.61 | 136.22 | 137.82 | 983,717 | +0.03(+0.02%) |
May 27, 2022 | 137.00 | 137.81 | 136.07 | 137.79 | 1,020,590 | +2.13(+1.57%) |
May 26, 2022 | 136.39 | 137.89 | 135.39 | 135.66 | 655,796 | +0.79(+0.58%) |
May 25, 2022 | 133.87 | 135.49 | 133.17 | 134.87 | 343,890 | +0.15(+0.11%) |
May 24, 2022 | 134.12 | 134.86 | 131.44 | 134.72 | 539,602 | +0.02(+0.01%) |
May 23, 2022 | 134.99 | 135.52 | 133.41 | 134.70 | 642,918 | +1.19(+0.89%) |
May 20, 2022 | 132.34 | 133.56 | 129.80 | 133.51 | 668,758 | +2.13(+1.62%) |
May 19, 2022 | 128.11 | 132.74 | 127.29 | 131.38 | 773,914 | +1.54(+1.19%) |
May 18, 2022 | 132.96 | 133.71 | 129.63 | 129.84 | 774,496 | -4.00(-2.99%) |
May 17, 2022 | 133.31 | 134.28 | 132.38 | 133.84 | 579,868 | +2.47(+1.88%) |
May 16, 2022 | 130.57 | 132.09 | 129.14 | 131.36 | 495,804 | +0.66(+0.50%) |
May 13, 2022 | 129.12 | 131.43 | 129.12 | 130.71 | 413,527 | +2.82(+2.20%) |
May 12, 2022 | 127.76 | 129.13 | 125.28 | 127.89 | 677,937 | -0.51(-0.40%) |
May 11, 2022 | 127.38 | 131.67 | 126.90 | 128.40 | 709,261 | +0.56(+0.44%) |
May 10, 2022 | 129.57 | 131.05 | 125.82 | 127.84 | 725,803 | -0.10(-0.08%) |
May 09, 2022 | 133.52 | 133.73 | 127.32 | 127.94 | 838,189 | -7.41(-5.48%) |
May 06, 2022 | 134.77 | 135.76 | 131.61 | 135.35 | 703,050 | +0.23(+0.17%) |
May 05, 2022 | 138.23 | 139.15 | 134.17 | 135.12 | 883,523 | -4.77(-3.41%) |
May 04, 2022 | 136.36 | 140.37 | 134.45 | 139.89 | 890,758 | +3.76(+2.76%) |
May 03, 2022 | 135.79 | 136.85 | 132.78 | 136.13 | 1,345,275 | +0.75(+0.55%) |
May 02, 2022 | 136.37 | 137.35 | 132.50 | 135.38 | 1,096,666 | -0.70(-0.51%) |
Apr 29, 2022 | 139.09 | 140.13 | 135.57 | 136.08 | 774,295 | -3.50(-2.51%) |
Apr 28, 2022 | 139.67 | 140.45 | 137.61 | 139.57 | 594,357 | +0.63(+0.45%) |
Apr 27, 2022 | 137.08 | 138.99 | 136.37 | 138.94 | 721,816 | +3.57(+2.64%) |
Apr 26, 2022 | 137.16 | 138.67 | 135.34 | 135.37 | 569,431 | -2.47(-1.80%) |
Apr 25, 2022 | 139.34 | 139.34 | 135.12 | 137.84 | 905,749 | -1.82(-1.30%) |
Apr 22, 2022 | 145.05 | 145.05 | 139.44 | 139.66 | 710,649 | -5.85(-4.02%) |
Apr 21, 2022 | 146.42 | 147.64 | 144.54 | 145.52 | 642,423 | +0.74(+0.51%) |
Apr 20, 2022 | 146.02 | 147.44 | 144.43 | 144.78 | 902,927 | +0.06(+0.04%) |
Apr 19, 2022 | 141.69 | 144.99 | 141.04 | 144.72 | 687,251 | +3.16(+2.23%) |
Apr 18, 2022 | 141.28 | 142.10 | 140.50 | 141.56 | 449,595 | -0.52(-0.37%) |
Apr 14, 2022 | 141.62 | 143.18 | 141.25 | 142.08 | 663,454 | +1.20(+0.85%) |
Apr 13, 2022 | 137.75 | 140.89 | 137.75 | 140.88 | 517,120 | +3.09(+2.25%) |
Apr 12, 2022 | 140.17 | 141.01 | 137.21 | 137.79 | 693,151 | -2.36(-1.68%) |
Apr 11, 2022 | 141.11 | 142.17 | 139.69 | 140.14 | 769,905 | -0.84(-0.59%) |
Apr 08, 2022 | 141.42 | 142.64 | 140.56 | 140.98 | 976,665 | -0.08(-0.06%) |
Apr 07, 2022 | 137.69 | 142.19 | 137.47 | 141.06 | 1,080,593 | +2.56(+1.85%) |
Apr 06, 2022 | 136.23 | 139.40 | 135.62 | 138.49 | 791,416 | +1.14(+0.83%) |
Apr 05, 2022 | 137.51 | 139.35 | 136.72 | 137.35 | 695,112 | -0.07(-0.05%) |
Apr 04, 2022 | 137.58 | 138.25 | 135.93 | 137.42 | 486,485 | +0.33(+0.24%) |