Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 124.30 | 125.38 | 123.36 | 124.67 | 11,004,223 | -0.28(-0.22%) |
Jun 29, 2022 | 124.04 | 125.57 | 123.84 | 124.95 | 9,419,998 | +1.08(+0.87%) |
Jun 28, 2022 | 126.32 | 126.95 | 123.63 | 123.87 | 7,734,518 | -2.20(-1.74%) |
Jun 27, 2022 | 125.60 | 126.60 | 125.20 | 126.07 | 9,220,172 | +0.47(+0.37%) |
Jun 24, 2022 | 124.45 | 125.62 | 123.62 | 125.60 | 10,762,874 | +2.05(+1.66%) |
Jun 23, 2022 | 121.40 | 123.65 | 121.40 | 123.55 | 12,285,542 | +2.71(+2.25%) |
Jun 22, 2022 | 118.43 | 122.16 | 118.37 | 120.84 | 10,480,339 | +1.65(+1.39%) |
Jun 21, 2022 | 117.69 | 119.72 | 117.30 | 119.19 | 8,215,785 | +3.12(+2.69%) |
Jun 17, 2022 | 116.17 | 117.90 | 116.02 | 116.06 | 14,178,105 | -0.07(-0.06%) |
Jun 16, 2022 | 115.70 | 116.20 | 114.96 | 116.13 | 9,692,948 | -1.73(-1.47%) |
Jun 15, 2022 | 117.32 | 119.10 | 116.06 | 117.86 | 10,641,587 | +1.18(+1.01%) |
Jun 14, 2022 | 117.67 | 117.97 | 115.85 | 116.68 | 9,606,399 | -1.12(-0.95%) |
Jun 13, 2022 | 119.08 | 119.81 | 117.31 | 117.80 | 15,377,165 | -3.68(-3.03%) |
Jun 10, 2022 | 122.00 | 122.61 | 121.01 | 121.48 | 11,661,567 | -1.98(-1.61%) |
Jun 09, 2022 | 125.89 | 126.32 | 123.43 | 123.47 | 8,028,324 | -2.86(-2.26%) |
Jun 08, 2022 | 126.97 | 127.44 | 125.96 | 126.32 | 5,549,287 | -1.01(-0.79%) |
Jun 07, 2022 | 125.69 | 127.45 | 125.24 | 127.33 | 7,454,513 | +1.64(+1.30%) |
Jun 06, 2022 | 126.57 | 126.83 | 125.35 | 125.69 | 7,984,085 | +0.02(+0.02%) |
Jun 03, 2022 | 126.28 | 126.84 | 125.51 | 125.67 | 6,045,801 | -1.49(-1.17%) |
Jun 02, 2022 | 126.33 | 127.19 | 124.08 | 127.16 | 9,891,439 | +1.00(+0.79%) |
Jun 01, 2022 | 128.47 | 128.49 | 125.16 | 126.17 | 9,573,481 | -1.84(-1.44%) |
May 31, 2022 | 128.60 | 128.83 | 126.97 | 128.01 | 12,128,266 | -1.73(-1.34%) |
May 27, 2022 | 127.84 | 129.77 | 127.31 | 129.74 | 14,147,991 | +2.12(+1.66%) |
May 26, 2022 | 127.40 | 128.10 | 127.03 | 127.62 | 9,390,437 | +0.54(+0.43%) |
May 25, 2022 | 127.03 | 127.91 | 125.89 | 127.08 | 8,814,172 | -0.04(-0.03%) |
May 24, 2022 | 126.37 | 127.33 | 125.56 | 127.11 | 9,328,680 | +0.38(+0.30%) |
May 23, 2022 | 126.48 | 127.23 | 126.22 | 126.74 | 9,500,008 | +1.10(+0.88%) |
May 20, 2022 | 124.96 | 125.91 | 123.26 | 125.63 | 13,173,752 | +1.51(+1.22%) |
May 19, 2022 | 122.86 | 124.88 | 122.42 | 124.12 | 9,992,082 | +0.27(+0.22%) |
May 18, 2022 | 126.27 | 126.58 | 123.46 | 123.85 | 10,379,709 | -3.28(-2.58%) |
May 17, 2022 | 126.72 | 127.19 | 125.78 | 127.14 | 9,357,708 | +1.72(+1.37%) |
May 16, 2022 | 124.35 | 126.26 | 124.32 | 125.41 | 9,131,494 | +0.92(+0.74%) |
May 13, 2022 | 124.00 | 124.88 | 123.46 | 124.49 | 10,168,855 | +1.31(+1.06%) |
May 12, 2022 | 121.56 | 123.26 | 121.28 | 123.19 | 18,074,586 | +1.18(+0.97%) |
May 11, 2022 | 122.21 | 124.97 | 121.86 | 122.00 | 20,646,656 | -0.81(-0.66%) |
May 10, 2022 | 123.66 | 124.12 | 121.68 | 122.82 | 22,571,426 | +0.44(+0.36%) |
May 09, 2022 | 124.23 | 124.26 | 121.91 | 122.38 | 17,860,438 | -3.25(-2.59%) |
May 06, 2022 | 124.81 | 125.98 | 124.17 | 125.63 | 22,459,920 | -0.40(-0.32%) |
May 05, 2022 | 127.90 | 128.03 | 124.73 | 126.03 | 16,651,812 | -2.50(-1.94%) |
May 04, 2022 | 125.54 | 128.99 | 124.48 | 128.53 | 19,681,674 | +2.79(+2.22%) |
May 03, 2022 | 125.73 | 126.95 | 125.30 | 125.74 | 14,033,799 | +0.40(+0.32%) |
May 02, 2022 | 126.02 | 126.73 | 123.31 | 125.34 | 24,394,636 | -0.78(-0.62%) |
Apr 29, 2022 | 128.20 | 128.86 | 125.93 | 126.13 | 18,246,782 | -3.33(-2.57%) |
Apr 28, 2022 | 128.60 | 129.88 | 127.41 | 129.46 | 16,022,276 | +1.76(+1.38%) |
Apr 27, 2022 | 127.96 | 128.99 | 127.07 | 127.70 | 17,277,942 | -0.28(-0.22%) |
Apr 26, 2022 | 129.49 | 130.18 | 127.79 | 127.98 | 20,750,336 | -2.29(-1.76%) |
Apr 25, 2022 | 129.02 | 130.55 | 127.57 | 130.27 | 17,046,328 | +0.87(+0.67%) |
Apr 22, 2022 | 133.09 | 133.13 | 129.26 | 129.40 | 18,103,700 | -4.90(-3.65%) |
Apr 21, 2022 | 136.18 | 136.33 | 134.00 | 134.30 | 11,786,388 | -1.50(-1.11%) |
Apr 20, 2022 | 134.37 | 136.32 | 134.21 | 135.80 | 14,125,997 | +1.80(+1.34%) |
Apr 19, 2022 | 133.08 | 134.47 | 133.03 | 134.00 | 12,116,588 | +1.27(+0.96%) |
Apr 18, 2022 | 134.07 | 134.38 | 132.17 | 132.73 | 10,458,497 | -1.48(-1.10%) |
Apr 14, 2022 | 134.99 | 135.67 | 134.11 | 134.21 | 11,356,342 | -0.65(-0.48%) |
Apr 13, 2022 | 134.19 | 135.00 | 133.50 | 134.86 | 16,008,725 | +0.66(+0.49%) |
Apr 12, 2022 | 135.18 | 135.97 | 133.62 | 134.20 | 14,550,197 | -1.32(-0.97%) |
Apr 11, 2022 | 137.87 | 138.43 | 135.31 | 135.52 | 17,117,518 | -2.75(-1.99%) |
Apr 08, 2022 | 137.45 | 138.84 | 137.25 | 138.27 | 19,733,086 | +0.82(+0.60%) |
Apr 07, 2022 | 134.37 | 137.79 | 134.37 | 137.44 | 18,756,432 | +2.59(+1.92%) |
Apr 06, 2022 | 132.49 | 135.17 | 132.40 | 134.85 | 23,962,882 | +2.02(+1.52%) |
Apr 05, 2022 | 132.21 | 134.41 | 132.14 | 132.83 | 15,520,285 | +0.28(+0.21%) |
Apr 04, 2022 | 133.36 | 133.59 | 132.24 | 132.55 | 17,322,856 | -1.11(-0.83%) |