Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 126.08 | 127.97 | 125.29 | 126.68 | 887,706 | -0.48(-0.38%) |
Jun 29, 2022 | 129.35 | 129.35 | 126.73 | 127.16 | 715,862 | -1.85(-1.43%) |
Jun 28, 2022 | 130.93 | 132.18 | 128.72 | 129.01 | 682,332 | -1.61(-1.23%) |
Jun 27, 2022 | 130.70 | 131.76 | 129.78 | 130.62 | 599,803 | +0.37(+0.29%) |
Jun 24, 2022 | 128.08 | 130.37 | 127.25 | 130.25 | 1,255,228 | +3.29(+2.60%) |
Jun 23, 2022 | 125.93 | 127.06 | 124.97 | 126.95 | 658,982 | +1.59(+1.27%) |
Jun 22, 2022 | 123.58 | 125.65 | 123.11 | 125.36 | 778,026 | +0.77(+0.62%) |
Jun 21, 2022 | 122.44 | 124.81 | 121.05 | 124.59 | 858,912 | +3.42(+2.82%) |
Jun 17, 2022 | 122.02 | 123.24 | 120.91 | 121.17 | 1,811,088 | -1.04(-0.85%) |
Jun 16, 2022 | 123.94 | 124.07 | 121.64 | 122.21 | 873,875 | -3.91(-3.10%) |
Jun 15, 2022 | 126.75 | 127.48 | 124.55 | 126.12 | 810,918 | -0.02(-0.02%) |
Jun 14, 2022 | 125.93 | 127.22 | 124.81 | 126.14 | 925,969 | +0.79(+0.63%) |
Jun 13, 2022 | 126.83 | 127.35 | 124.40 | 125.35 | 965,935 | -4.11(-3.18%) |
Jun 10, 2022 | 130.70 | 131.15 | 129.40 | 129.47 | 879,864 | -3.49(-2.62%) |
Jun 09, 2022 | 132.87 | 135.24 | 132.72 | 132.95 | 849,658 | +0.12(+0.09%) |
Jun 08, 2022 | 133.51 | 134.18 | 132.68 | 132.83 | 480,739 | -1.29(-0.96%) |
Jun 07, 2022 | 131.55 | 134.19 | 130.85 | 134.12 | 693,489 | +1.09(+0.82%) |
Jun 06, 2022 | 130.27 | 133.13 | 129.28 | 133.02 | 757,083 | +3.53(+2.73%) |
Jun 03, 2022 | 129.90 | 130.59 | 129.02 | 129.49 | 519,061 | -0.79(-0.61%) |
Jun 02, 2022 | 128.91 | 130.35 | 127.81 | 130.28 | 591,035 | +1.77(+1.37%) |
Jun 01, 2022 | 130.12 | 130.39 | 127.96 | 128.51 | 656,666 | -0.86(-0.67%) |
May 31, 2022 | 130.12 | 130.80 | 128.92 | 129.37 | 1,402,346 | -2.32(-1.76%) |
May 27, 2022 | 129.40 | 131.72 | 129.07 | 131.69 | 666,699 | +2.97(+2.31%) |
May 26, 2022 | 127.73 | 129.17 | 126.96 | 128.72 | 671,878 | +2.71(+2.15%) |
May 25, 2022 | 123.02 | 126.14 | 122.53 | 126.00 | 1,145,084 | +2.12(+1.71%) |
May 24, 2022 | 122.30 | 124.47 | 121.05 | 123.88 | 833,424 | +1.22(+0.99%) |
May 23, 2022 | 122.47 | 123.62 | 121.07 | 122.66 | 1,115,607 | +1.04(+0.86%) |
May 20, 2022 | 125.61 | 125.61 | 118.79 | 121.62 | 1,055,806 | -3.27(-2.62%) |
May 19, 2022 | 123.17 | 126.67 | 122.95 | 124.90 | 1,011,054 | +0.49(+0.40%) |
May 18, 2022 | 128.60 | 128.60 | 123.25 | 124.40 | 964,239 | -5.80(-4.45%) |
May 17, 2022 | 129.63 | 131.06 | 129.17 | 130.20 | 749,341 | +1.27(+0.98%) |
May 16, 2022 | 127.19 | 129.56 | 125.52 | 128.94 | 662,776 | +1.41(+1.11%) |
May 13, 2022 | 126.38 | 128.11 | 125.66 | 127.53 | 663,692 | +1.97(+1.57%) |
May 12, 2022 | 122.58 | 125.61 | 121.98 | 125.56 | 879,986 | +3.26(+2.66%) |
May 11, 2022 | 123.86 | 125.34 | 122.15 | 122.30 | 684,964 | -1.60(-1.29%) |
May 10, 2022 | 126.32 | 126.72 | 122.42 | 123.90 | 870,446 | -0.94(-0.75%) |
May 09, 2022 | 122.25 | 126.16 | 122.01 | 124.84 | 754,839 | +1.09(+0.88%) |
May 06, 2022 | 122.53 | 124.56 | 120.89 | 123.75 | 789,987 | +0.46(+0.38%) |
May 05, 2022 | 126.53 | 127.32 | 121.88 | 123.29 | 819,170 | -4.62(-3.61%) |
May 04, 2022 | 124.71 | 128.08 | 123.33 | 127.91 | 824,228 | +3.23(+2.59%) |
May 03, 2022 | 123.86 | 125.23 | 122.86 | 124.68 | 791,736 | +1.21(+0.98%) |
May 02, 2022 | 123.83 | 125.45 | 121.36 | 123.47 | 786,851 | +0.42(+0.34%) |
Apr 29, 2022 | 125.50 | 126.96 | 122.81 | 123.05 | 1,336,261 | -2.97(-2.36%) |
Apr 28, 2022 | 126.79 | 127.33 | 123.35 | 126.02 | 862,559 | -0.70(-0.55%) |
Apr 27, 2022 | 126.95 | 128.75 | 126.44 | 126.72 | 735,796 | -0.01(-0.01%) |
Apr 26, 2022 | 125.73 | 128.28 | 125.59 | 126.73 | 716,110 | -0.21(-0.16%) |
Apr 25, 2022 | 126.39 | 127.19 | 123.45 | 126.94 | 835,778 | +0.49(+0.39%) |
Apr 22, 2022 | 130.46 | 130.71 | 126.27 | 126.45 | 941,258 | -4.25(-3.25%) |
Apr 21, 2022 | 131.51 | 133.52 | 130.28 | 130.70 | 1,051,075 | +0.44(+0.33%) |
Apr 20, 2022 | 128.05 | 130.65 | 128.05 | 130.26 | 823,499 | +3.64(+2.88%) |
Apr 19, 2022 | 124.26 | 126.77 | 124.25 | 126.62 | 590,468 | +2.54(+2.04%) |
Apr 18, 2022 | 123.30 | 125.22 | 123.30 | 124.08 | 508,693 | +0.19(+0.15%) |
Apr 14, 2022 | 124.72 | 125.97 | 123.83 | 123.89 | 469,639 | -0.55(-0.44%) |
Apr 13, 2022 | 124.58 | 125.30 | 123.42 | 124.44 | 600,989 | -0.16(-0.13%) |
Apr 12, 2022 | 124.52 | 126.01 | 124.05 | 124.60 | 599,723 | +0.97(+0.79%) |
Apr 11, 2022 | 124.90 | 126.27 | 123.48 | 123.63 | 486,872 | -1.29(-1.03%) |
Apr 08, 2022 | 122.29 | 125.16 | 121.36 | 124.92 | 1,048,690 | +2.67(+2.18%) |
Apr 07, 2022 | 120.63 | 122.73 | 119.21 | 122.25 | 629,074 | +1.50(+1.25%) |
Apr 06, 2022 | 119.25 | 121.07 | 118.58 | 120.74 | 759,067 | +0.67(+0.56%) |
Apr 05, 2022 | 121.62 | 122.66 | 119.87 | 120.07 | 903,556 | -2.25(-1.84%) |
Apr 04, 2022 | 119.11 | 122.79 | 118.13 | 122.32 | 1,516,884 | +3.17(+2.66%) |