Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 137.09 | 139.63 | 136.76 | 138.12 | 561,379 | -1.30(-0.93%) |
Jun 29, 2022 | 137.09 | 140.28 | 135.82 | 139.42 | 708,026 | +2.65(+1.93%) |
Jun 28, 2022 | 142.36 | 143.47 | 136.68 | 136.77 | 523,412 | -5.55(-3.90%) |
Jun 27, 2022 | 140.98 | 142.97 | 140.35 | 142.32 | 415,822 | +1.26(+0.89%) |
Jun 24, 2022 | 135.65 | 141.20 | 135.13 | 141.06 | 575,454 | +6.67(+4.96%) |
Jun 23, 2022 | 132.13 | 134.78 | 131.38 | 134.40 | 346,762 | +2.97(+2.26%) |
Jun 22, 2022 | 128.28 | 132.13 | 128.28 | 131.42 | 458,745 | +0.89(+0.68%) |
Jun 21, 2022 | 130.04 | 131.51 | 129.76 | 130.53 | 607,984 | +1.27(+0.98%) |
Jun 17, 2022 | 129.88 | 131.58 | 128.65 | 129.26 | 1,141,905 | -0.73(-0.56%) |
Jun 16, 2022 | 130.81 | 131.57 | 129.56 | 129.99 | 676,325 | -3.67(-2.75%) |
Jun 15, 2022 | 131.11 | 135.14 | 130.79 | 133.66 | 696,791 | +3.42(+2.63%) |
Jun 14, 2022 | 130.71 | 132.11 | 129.03 | 130.24 | 378,882 | -0.09(-0.07%) |
Jun 13, 2022 | 132.14 | 132.92 | 129.45 | 130.33 | 475,154 | -4.76(-3.53%) |
Jun 10, 2022 | 135.50 | 136.99 | 134.26 | 135.09 | 498,436 | -2.31(-1.68%) |
Jun 09, 2022 | 139.73 | 140.41 | 137.34 | 137.41 | 298,061 | -2.89(-2.06%) |
Jun 08, 2022 | 141.75 | 141.98 | 140.01 | 140.30 | 232,356 | -2.16(-1.52%) |
Jun 07, 2022 | 138.86 | 142.67 | 138.86 | 142.46 | 312,975 | +2.29(+1.63%) |
Jun 06, 2022 | 141.87 | 142.49 | 139.84 | 140.17 | 236,808 | -0.90(-0.64%) |
Jun 03, 2022 | 141.00 | 141.86 | 139.99 | 141.07 | 265,154 | -1.29(-0.91%) |
Jun 02, 2022 | 139.98 | 142.38 | 138.77 | 142.36 | 313,885 | +2.80(+2.00%) |
Jun 01, 2022 | 141.29 | 141.81 | 138.61 | 139.57 | 469,571 | -1.44(-1.02%) |
May 31, 2022 | 140.62 | 142.52 | 139.73 | 141.00 | 597,927 | -0.56(-0.40%) |
May 27, 2022 | 140.33 | 142.00 | 140.33 | 141.56 | 359,692 | +2.28(+1.63%) |
May 26, 2022 | 136.61 | 139.97 | 135.97 | 139.29 | 453,660 | +3.78(+2.79%) |
May 25, 2022 | 134.34 | 136.29 | 133.37 | 135.51 | 322,567 | +0.80(+0.59%) |
May 24, 2022 | 134.49 | 135.25 | 132.47 | 134.71 | 319,132 | -0.68(-0.50%) |
May 23, 2022 | 135.25 | 136.03 | 133.50 | 135.38 | 335,432 | +1.36(+1.01%) |
May 20, 2022 | 134.09 | 134.56 | 131.26 | 134.02 | 397,221 | +0.93(+0.70%) |
May 19, 2022 | 130.69 | 134.67 | 130.56 | 133.10 | 455,900 | +1.37(+1.04%) |
May 18, 2022 | 133.89 | 134.01 | 130.70 | 131.73 | 413,085 | -3.74(-2.76%) |
May 17, 2022 | 136.07 | 136.07 | 133.65 | 135.47 | 482,274 | +1.47(+1.09%) |
May 16, 2022 | 133.44 | 134.86 | 131.22 | 134.00 | 572,680 | -0.37(-0.27%) |
May 13, 2022 | 132.52 | 135.34 | 132.48 | 134.37 | 550,075 | +2.83(+2.15%) |
May 12, 2022 | 129.36 | 131.61 | 127.95 | 131.54 | 511,901 | +1.43(+1.10%) |
May 11, 2022 | 131.26 | 133.86 | 129.83 | 130.12 | 658,886 | -1.77(-1.35%) |
May 10, 2022 | 133.92 | 134.30 | 130.01 | 131.89 | 643,507 | -0.91(-0.68%) |
May 09, 2022 | 132.33 | 135.00 | 131.62 | 132.80 | 536,236 | -3.98(-2.91%) |
May 06, 2022 | 137.31 | 138.19 | 134.29 | 136.78 | 505,487 | -1.19(-0.86%) |
May 05, 2022 | 142.83 | 143.90 | 136.62 | 137.97 | 558,490 | -6.06(-4.20%) |
May 04, 2022 | 139.86 | 144.60 | 137.39 | 144.02 | 601,698 | +2.81(+1.99%) |
May 03, 2022 | 138.54 | 142.06 | 138.17 | 141.22 | 634,380 | +3.07(+2.22%) |
May 02, 2022 | 139.32 | 140.39 | 135.22 | 138.15 | 556,985 | -0.84(-0.60%) |
Apr 29, 2022 | 143.04 | 143.86 | 138.63 | 138.99 | 499,098 | -5.87(-4.05%) |
Apr 28, 2022 | 143.51 | 145.28 | 142.33 | 144.86 | 336,041 | +3.28(+2.32%) |
Apr 27, 2022 | 141.61 | 144.70 | 141.40 | 141.58 | 468,188 | +0.37(+0.26%) |
Apr 26, 2022 | 144.49 | 145.04 | 141.13 | 141.22 | 386,192 | -4.44(-3.04%) |
Apr 25, 2022 | 142.72 | 145.73 | 141.19 | 145.65 | 428,421 | +2.64(+1.85%) |
Apr 22, 2022 | 148.25 | 149.44 | 142.94 | 143.01 | 479,851 | -5.95(-3.99%) |
Apr 21, 2022 | 151.13 | 151.44 | 148.41 | 148.96 | 296,808 | -0.95(-0.64%) |
Apr 20, 2022 | 150.06 | 151.06 | 149.45 | 149.91 | 401,015 | +0.79(+0.53%) |
Apr 19, 2022 | 146.54 | 149.50 | 145.66 | 149.12 | 386,706 | +2.91(+1.99%) |
Apr 18, 2022 | 147.72 | 148.16 | 144.97 | 146.21 | 444,712 | -1.83(-1.24%) |
Apr 14, 2022 | 150.41 | 150.79 | 147.98 | 148.04 | 339,524 | -1.89(-1.26%) |
Apr 13, 2022 | 148.15 | 150.18 | 147.18 | 149.93 | 294,219 | +1.36(+0.92%) |
Apr 12, 2022 | 150.16 | 151.27 | 148.08 | 148.57 | 512,743 | -0.73(-0.49%) |
Apr 11, 2022 | 154.80 | 154.89 | 149.10 | 149.31 | 471,028 | -5.80(-3.74%) |
Apr 08, 2022 | 152.80 | 155.74 | 151.98 | 155.10 | 499,546 | +1.91(+1.25%) |
Apr 07, 2022 | 153.84 | 154.12 | 151.65 | 153.19 | 450,921 | -0.71(-0.46%) |
Apr 06, 2022 | 152.23 | 154.18 | 151.16 | 153.91 | 593,357 | +0.09(+0.06%) |
Apr 05, 2022 | 150.38 | 154.28 | 150.13 | 153.82 | 617,778 | +2.80(+1.85%) |
Apr 04, 2022 | 150.56 | 151.28 | 149.31 | 151.02 | 364,169 | +0.29(+0.19%) |