Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 124.53 | 126.09 | 120.51 | 124.09 | 579,783 | -2.41(-1.91%) |
Jun 29, 2022 | 128.12 | 128.26 | 125.38 | 126.50 | 448,421 | -1.28(-1.00%) |
Jun 28, 2022 | 129.72 | 131.11 | 127.64 | 127.78 | 563,757 | -1.88(-1.45%) |
Jun 27, 2022 | 128.21 | 130.87 | 126.47 | 129.66 | 621,147 | +1.71(+1.34%) |
Jun 24, 2022 | 129.19 | 130.54 | 127.26 | 127.95 | 734,596 | -0.18(-0.14%) |
Jun 23, 2022 | 122.46 | 128.57 | 122.46 | 128.13 | 541,546 | +5.60(+4.57%) |
Jun 22, 2022 | 117.95 | 123.27 | 117.64 | 122.53 | 571,064 | +2.10(+1.74%) |
Jun 21, 2022 | 121.88 | 122.60 | 119.08 | 120.43 | 514,653 | +0.50(+0.42%) |
Jun 17, 2022 | 117.44 | 120.36 | 115.22 | 119.93 | 1,447,339 | +3.26(+2.79%) |
Jun 16, 2022 | 120.79 | 121.72 | 114.96 | 116.67 | 916,707 | -8.75(-6.98%) |
Jun 15, 2022 | 125.56 | 127.11 | 123.04 | 125.42 | 519,181 | +1.81(+1.46%) |
Jun 14, 2022 | 123.88 | 125.50 | 121.62 | 123.61 | 494,578 | -0.13(-0.11%) |
Jun 13, 2022 | 127.62 | 130.48 | 122.68 | 123.74 | 465,352 | -8.16(-6.19%) |
Jun 10, 2022 | 138.31 | 139.86 | 131.82 | 131.90 | 505,763 | -9.03(-6.41%) |
Jun 09, 2022 | 138.42 | 142.54 | 137.98 | 140.93 | 423,644 | +1.39(+1.00%) |
Jun 08, 2022 | 139.09 | 141.18 | 138.02 | 139.54 | 306,645 | -1.86(-1.32%) |
Jun 07, 2022 | 140.25 | 142.26 | 137.95 | 141.40 | 355,198 | -0.26(-0.18%) |
Jun 06, 2022 | 139.81 | 142.15 | 138.54 | 141.66 | 432,395 | +2.51(+1.80%) |
Jun 03, 2022 | 138.35 | 140.16 | 137.47 | 139.15 | 331,372 | -1.01(-0.72%) |
Jun 02, 2022 | 140.55 | 141.75 | 139.05 | 140.16 | 345,552 | +0.55(+0.39%) |
Jun 01, 2022 | 141.59 | 141.76 | 137.86 | 139.61 | 438,938 | -1.85(-1.31%) |
May 31, 2022 | 140.90 | 142.65 | 139.12 | 141.46 | 1,142,866 | -0.31(-0.22%) |
May 27, 2022 | 139.87 | 141.88 | 139.67 | 141.77 | 461,100 | +2.37(+1.70%) |
May 26, 2022 | 137.50 | 140.34 | 137.44 | 139.40 | 376,808 | +3.88(+2.86%) |
May 25, 2022 | 131.30 | 136.75 | 131.30 | 135.52 | 493,856 | +3.25(+2.46%) |
May 24, 2022 | 135.30 | 135.30 | 129.28 | 132.27 | 469,103 | -3.89(-2.86%) |
May 23, 2022 | 137.18 | 137.84 | 134.06 | 136.16 | 406,334 | +1.04(+0.77%) |
May 20, 2022 | 141.11 | 141.24 | 132.18 | 135.12 | 754,524 | -4.09(-2.94%) |
May 19, 2022 | 136.20 | 142.16 | 136.20 | 139.21 | 546,240 | +2.20(+1.61%) |
May 18, 2022 | 138.10 | 139.50 | 135.38 | 137.01 | 582,498 | -4.89(-3.45%) |
May 17, 2022 | 140.33 | 142.52 | 137.25 | 141.90 | 505,590 | +5.31(+3.89%) |
May 16, 2022 | 139.17 | 139.17 | 134.47 | 136.59 | 574,436 | -2.79(-2.00%) |
May 13, 2022 | 139.30 | 140.31 | 136.97 | 139.38 | 771,110 | +0.49(+0.35%) |
May 12, 2022 | 136.37 | 141.01 | 135.35 | 138.89 | 639,866 | +1.87(+1.36%) |
May 11, 2022 | 141.99 | 143.49 | 135.22 | 137.02 | 677,241 | -5.35(-3.76%) |
May 10, 2022 | 150.74 | 150.88 | 141.24 | 142.37 | 743,735 | -5.82(-3.93%) |
May 09, 2022 | 147.68 | 151.63 | 146.79 | 148.19 | 550,959 | -1.58(-1.05%) |
May 06, 2022 | 152.45 | 152.54 | 147.23 | 149.77 | 650,576 | -3.33(-2.18%) |
May 05, 2022 | 154.11 | 156.10 | 149.83 | 153.10 | 735,659 | -4.73(-3.00%) |
May 04, 2022 | 151.72 | 158.06 | 149.73 | 157.83 | 827,265 | +4.69(+3.06%) |
May 03, 2022 | 147.50 | 154.88 | 146.65 | 153.14 | 1,103,849 | +7.39(+5.07%) |
May 02, 2022 | 143.48 | 146.05 | 141.37 | 145.75 | 1,055,284 | +4.69(+3.32%) |
Apr 29, 2022 | 157.24 | 159.00 | 139.94 | 141.06 | 2,605,644 | +10.28(+7.86%) |
Apr 28, 2022 | 128.55 | 131.23 | 125.58 | 130.78 | 894,883 | +4.84(+3.84%) |
Apr 27, 2022 | 124.51 | 126.94 | 122.55 | 125.94 | 582,364 | +1.24(+0.99%) |
Apr 26, 2022 | 126.21 | 130.36 | 124.13 | 124.70 | 606,259 | -3.44(-2.68%) |
Apr 25, 2022 | 123.12 | 128.25 | 120.88 | 128.14 | 500,500 | +4.20(+3.39%) |
Apr 22, 2022 | 127.09 | 127.12 | 123.49 | 123.94 | 486,392 | -4.75(-3.69%) |
Apr 21, 2022 | 130.59 | 131.06 | 128.39 | 128.69 | 766,299 | -0.25(-0.19%) |
Apr 20, 2022 | 128.27 | 130.39 | 127.92 | 128.94 | 482,506 | +1.06(+0.83%) |
Apr 19, 2022 | 123.26 | 129.04 | 123.26 | 127.88 | 519,258 | +4.99(+4.06%) |
Apr 18, 2022 | 123.37 | 125.08 | 121.41 | 122.89 | 357,652 | -0.82(-0.66%) |
Apr 14, 2022 | 123.05 | 124.16 | 121.23 | 123.71 | 467,647 | +0.81(+0.66%) |
Apr 13, 2022 | 124.10 | 125.14 | 122.61 | 122.90 | 404,724 | -0.98(-0.79%) |
Apr 12, 2022 | 125.33 | 128.00 | 122.75 | 123.88 | 433,297 | -0.42(-0.34%) |
Apr 11, 2022 | 121.95 | 127.46 | 121.95 | 124.30 | 583,578 | +1.30(+1.06%) |
Apr 08, 2022 | 121.86 | 126.17 | 120.61 | 123.00 | 611,530 | +1.72(+1.42%) |
Apr 07, 2022 | 122.93 | 122.93 | 117.56 | 121.28 | 679,707 | -1.76(-1.43%) |
Apr 06, 2022 | 121.06 | 123.33 | 119.90 | 123.04 | 636,520 | -0.25(-0.20%) |
Apr 05, 2022 | 126.00 | 126.92 | 122.14 | 123.29 | 676,118 | -3.01(-2.38%) |
Apr 04, 2022 | 124.28 | 126.34 | 123.61 | 126.30 | 665,988 | +2.06(+1.66%) |