Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 116.04 | 117.39 | 114.77 | 116.67 | 3,705,434 | -0.32(-0.28%) |
Jun 29, 2022 | 117.20 | 117.51 | 116.13 | 117.00 | 3,129,022 | -0.51(-0.43%) |
Jun 28, 2022 | 120.68 | 121.32 | 117.34 | 117.50 | 2,672,470 | -2.23(-1.86%) |
Jun 27, 2022 | 121.18 | 121.42 | 119.27 | 119.73 | 2,648,719 | -1.38(-1.14%) |
Jun 24, 2022 | 118.58 | 121.31 | 118.32 | 121.11 | 4,058,896 | +3.77(+3.21%) |
Jun 23, 2022 | 117.39 | 118.17 | 115.85 | 117.34 | 2,485,569 | -0.22(-0.19%) |
Jun 22, 2022 | 116.09 | 118.63 | 115.57 | 117.56 | 3,217,464 | +0.35(+0.30%) |
Jun 21, 2022 | 117.51 | 118.17 | 116.55 | 117.21 | 4,135,277 | +0.15(+0.13%) |
Jun 17, 2022 | 117.90 | 118.90 | 116.05 | 117.06 | 7,965,211 | -0.99(-0.84%) |
Jun 16, 2022 | 119.50 | 119.50 | 117.50 | 118.05 | 4,134,782 | -3.06(-2.52%) |
Jun 15, 2022 | 122.40 | 123.23 | 119.97 | 121.11 | 3,627,870 | -0.83(-0.68%) |
Jun 14, 2022 | 123.23 | 124.73 | 121.17 | 121.94 | 2,967,179 | -1.01(-0.82%) |
Jun 13, 2022 | 123.27 | 124.72 | 122.27 | 122.95 | 4,564,914 | -1.15(-0.93%) |
Jun 10, 2022 | 128.02 | 128.45 | 124.04 | 124.10 | 6,527,418 | -5.89(-4.53%) |
Jun 09, 2022 | 131.19 | 132.70 | 129.95 | 129.99 | 2,405,037 | -1.12(-0.85%) |
Jun 08, 2022 | 131.23 | 132.18 | 130.09 | 131.11 | 1,898,250 | -1.31(-0.99%) |
Jun 07, 2022 | 131.12 | 132.52 | 129.66 | 132.41 | 2,002,447 | +0.59(+0.45%) |
Jun 06, 2022 | 131.98 | 132.80 | 131.31 | 131.82 | 1,747,656 | +0.22(+0.16%) |
Jun 03, 2022 | 132.53 | 132.95 | 131.01 | 131.60 | 2,081,274 | -1.99(-1.49%) |
Jun 02, 2022 | 133.00 | 133.69 | 130.28 | 133.59 | 2,109,016 | +1.59(+1.20%) |
Jun 01, 2022 | 134.63 | 134.78 | 131.27 | 132.01 | 2,673,455 | -2.59(-1.92%) |
May 31, 2022 | 133.68 | 135.09 | 131.56 | 134.59 | 4,596,334 | -0.20(-0.15%) |
May 27, 2022 | 133.62 | 134.80 | 133.31 | 134.79 | 1,970,659 | +2.23(+1.68%) |
May 26, 2022 | 132.30 | 134.16 | 132.30 | 132.57 | 2,359,500 | +1.13(+0.86%) |
May 25, 2022 | 131.12 | 131.77 | 129.42 | 131.44 | 2,081,773 | +0.04(+0.03%) |
May 24, 2022 | 130.14 | 131.83 | 127.12 | 131.40 | 2,927,093 | +1.23(+0.95%) |
May 23, 2022 | 130.35 | 131.60 | 129.83 | 130.17 | 3,144,580 | +0.50(+0.38%) |
May 20, 2022 | 133.02 | 133.38 | 127.20 | 129.67 | 4,651,861 | -2.82(-2.13%) |
May 19, 2022 | 131.81 | 134.24 | 129.93 | 132.49 | 3,046,016 | -0.43(-0.33%) |
May 18, 2022 | 135.30 | 135.41 | 132.52 | 132.93 | 3,313,948 | -3.04(-2.24%) |
May 17, 2022 | 135.66 | 136.11 | 134.35 | 135.97 | 2,360,293 | +1.64(+1.22%) |
May 16, 2022 | 133.19 | 134.62 | 130.58 | 134.33 | 3,040,375 | +1.07(+0.80%) |
May 13, 2022 | 134.07 | 134.19 | 132.07 | 133.26 | 3,084,953 | -0.26(-0.19%) |
May 12, 2022 | 130.84 | 133.54 | 130.32 | 133.52 | 3,158,234 | +2.84(+2.17%) |
May 11, 2022 | 133.87 | 134.00 | 130.46 | 130.68 | 3,079,059 | -2.42(-1.82%) |
May 10, 2022 | 137.45 | 137.49 | 132.22 | 133.10 | 3,925,207 | -2.91(-2.14%) |
May 09, 2022 | 132.49 | 137.25 | 132.04 | 136.01 | 4,664,304 | +2.54(+1.91%) |
May 06, 2022 | 133.23 | 133.68 | 130.93 | 133.46 | 2,767,700 | +0.06(+0.05%) |
May 05, 2022 | 136.71 | 137.14 | 132.31 | 133.40 | 3,714,916 | -4.26(-3.09%) |
May 04, 2022 | 132.99 | 138.04 | 131.99 | 137.66 | 4,138,820 | +5.49(+4.15%) |
May 03, 2022 | 130.50 | 132.85 | 130.24 | 132.17 | 2,810,715 | +1.94(+1.49%) |
May 02, 2022 | 128.98 | 131.65 | 128.33 | 130.23 | 4,164,665 | +1.51(+1.17%) |
Apr 29, 2022 | 131.47 | 132.49 | 128.41 | 128.72 | 4,664,957 | -2.61(-1.98%) |
Apr 28, 2022 | 129.20 | 131.86 | 128.63 | 131.33 | 2,844,363 | +2.62(+2.03%) |
Apr 27, 2022 | 129.22 | 130.38 | 128.29 | 128.71 | 3,500,480 | -0.01(-0.01%) |
Apr 26, 2022 | 129.78 | 131.19 | 127.52 | 128.72 | 5,422,936 | -3.91(-2.95%) |
Apr 25, 2022 | 132.73 | 133.02 | 130.20 | 132.63 | 3,843,426 | -0.51(-0.38%) |
Apr 22, 2022 | 134.60 | 134.76 | 132.31 | 133.14 | 3,537,528 | -2.32(-1.71%) |
Apr 21, 2022 | 135.65 | 136.65 | 135.05 | 135.46 | 2,618,670 | +1.05(+0.78%) |
Apr 20, 2022 | 134.60 | 136.11 | 134.35 | 134.41 | 2,218,273 | +0.44(+0.33%) |
Apr 19, 2022 | 131.07 | 134.41 | 131.07 | 133.97 | 2,571,070 | +3.50(+2.68%) |
Apr 18, 2022 | 131.61 | 132.39 | 130.09 | 130.47 | 1,989,395 | -1.07(-0.81%) |
Apr 14, 2022 | 132.68 | 133.52 | 131.39 | 131.54 | 2,611,709 | -1.14(-0.86%) |
Apr 13, 2022 | 132.56 | 133.14 | 131.71 | 132.69 | 2,231,476 | +0.07(+0.05%) |
Apr 12, 2022 | 135.08 | 135.25 | 132.18 | 132.61 | 2,994,245 | -1.38(-1.03%) |
Apr 11, 2022 | 134.28 | 135.86 | 133.85 | 133.99 | 2,776,684 | +0.28(+0.21%) |
Apr 08, 2022 | 134.77 | 135.35 | 133.33 | 133.71 | 3,126,485 | -0.12(-0.09%) |
Apr 07, 2022 | 133.34 | 134.30 | 131.70 | 133.84 | 2,463,131 | -0.31(-0.23%) |
Apr 06, 2022 | 131.50 | 134.23 | 131.25 | 134.15 | 3,030,869 | +1.25(+0.94%) |
Apr 05, 2022 | 132.68 | 134.44 | 132.55 | 132.90 | 2,406,978 | -0.56(-0.42%) |
Apr 04, 2022 | 133.04 | 133.89 | 130.38 | 133.46 | 2,949,851 | -0.14(-0.11%) |