Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 132.00 | 134.11 | 131.15 | 132.92 | 4,444,519 | +0.17(+0.13%) |
Jun 29, 2022 | 131.59 | 133.35 | 130.90 | 132.75 | 2,807,042 | +1.32(+1.01%) |
Jun 28, 2022 | 135.44 | 136.79 | 131.19 | 131.42 | 4,313,158 | -3.47(-2.57%) |
Jun 27, 2022 | 133.79 | 135.50 | 133.45 | 134.89 | 3,820,263 | -0.53(-0.39%) |
Jun 24, 2022 | 134.44 | 135.76 | 132.44 | 135.43 | 6,535,437 | +1.13(+0.84%) |
Jun 23, 2022 | 133.17 | 135.21 | 132.92 | 134.30 | 4,540,752 | +2.74(+2.08%) |
Jun 22, 2022 | 128.71 | 133.45 | 127.46 | 131.56 | 4,955,982 | +1.48(+1.14%) |
Jun 21, 2022 | 127.90 | 130.77 | 127.46 | 130.08 | 5,419,471 | +4.03(+3.20%) |
Jun 17, 2022 | 123.49 | 127.54 | 123.49 | 126.05 | 8,544,129 | +3.27(+2.66%) |
Jun 16, 2022 | 123.33 | 124.04 | 120.29 | 122.78 | 6,722,679 | -2.21(-1.77%) |
Jun 15, 2022 | 124.78 | 126.56 | 122.96 | 124.99 | 5,475,134 | +1.60(+1.30%) |
Jun 14, 2022 | 123.62 | 125.51 | 121.62 | 123.39 | 4,986,128 | +0.28(+0.22%) |
Jun 13, 2022 | 127.28 | 127.36 | 122.79 | 123.11 | 5,098,037 | -5.82(-4.51%) |
Jun 10, 2022 | 129.63 | 130.37 | 127.83 | 128.93 | 3,721,142 | -2.48(-1.89%) |
Jun 09, 2022 | 132.85 | 134.46 | 131.32 | 131.41 | 3,081,599 | -2.16(-1.62%) |
Jun 08, 2022 | 136.60 | 136.60 | 132.92 | 133.58 | 3,808,663 | -3.34(-2.44%) |
Jun 07, 2022 | 135.16 | 137.15 | 134.36 | 136.92 | 3,344,486 | +1.40(+1.04%) |
Jun 06, 2022 | 136.32 | 137.30 | 134.86 | 135.51 | 3,202,034 | +0.55(+0.41%) |
Jun 03, 2022 | 134.12 | 135.50 | 133.54 | 134.96 | 4,429,789 | +0.80(+0.60%) |
Jun 02, 2022 | 133.97 | 134.32 | 131.82 | 134.16 | 3,750,051 | +1.22(+0.92%) |
Jun 01, 2022 | 132.10 | 133.72 | 130.05 | 132.94 | 3,819,349 | +1.25(+0.95%) |
May 31, 2022 | 131.79 | 132.55 | 130.76 | 131.68 | 5,221,122 | -0.81(-0.61%) |
May 27, 2022 | 131.58 | 132.66 | 131.29 | 132.49 | 3,334,515 | +1.35(+1.03%) |
May 26, 2022 | 130.41 | 132.76 | 130.07 | 131.14 | 4,115,691 | +1.28(+0.99%) |
May 25, 2022 | 127.96 | 130.29 | 127.37 | 129.85 | 3,223,867 | +2.19(+1.72%) |
May 24, 2022 | 127.88 | 128.43 | 125.38 | 127.66 | 4,087,402 | -0.66(-0.52%) |
May 23, 2022 | 125.81 | 128.53 | 125.09 | 128.32 | 4,184,178 | +3.80(+3.05%) |
May 20, 2022 | 125.49 | 125.58 | 122.33 | 124.52 | 4,400,469 | +0.16(+0.13%) |
May 19, 2022 | 124.01 | 125.78 | 122.63 | 124.36 | 4,292,075 | +0.63(+0.51%) |
May 18, 2022 | 126.44 | 126.82 | 123.12 | 123.73 | 3,831,127 | -3.34(-2.63%) |
May 17, 2022 | 126.45 | 127.78 | 125.22 | 127.07 | 3,932,355 | +2.04(+1.64%) |
May 16, 2022 | 124.83 | 127.55 | 124.52 | 125.02 | 3,279,405 | +0.22(+0.17%) |
May 13, 2022 | 122.78 | 125.89 | 122.65 | 124.81 | 3,938,576 | +2.27(+1.85%) |
May 12, 2022 | 121.84 | 122.94 | 120.17 | 122.53 | 4,515,058 | +0.74(+0.61%) |
May 11, 2022 | 120.52 | 124.98 | 120.03 | 121.79 | 7,489,860 | +0.28(+0.23%) |
May 10, 2022 | 122.57 | 124.87 | 120.07 | 121.52 | 5,155,645 | +1.25(+1.04%) |
May 09, 2022 | 124.14 | 124.48 | 119.44 | 120.26 | 7,022,408 | -5.01(-4.00%) |
May 06, 2022 | 126.71 | 127.93 | 123.58 | 125.27 | 4,759,401 | -2.73(-2.13%) |
May 05, 2022 | 129.11 | 129.91 | 126.02 | 128.00 | 4,999,248 | -2.78(-2.12%) |
May 04, 2022 | 124.86 | 130.88 | 123.86 | 130.77 | 6,036,423 | +6.05(+4.85%) |
May 03, 2022 | 125.73 | 126.00 | 123.11 | 124.73 | 5,384,079 | -0.15(-0.12%) |
May 02, 2022 | 121.55 | 125.29 | 121.53 | 124.87 | 5,581,464 | +3.22(+2.65%) |
Apr 29, 2022 | 128.73 | 130.15 | 121.24 | 121.65 | 7,429,926 | -9.04(-6.92%) |
Apr 28, 2022 | 129.46 | 131.34 | 126.89 | 130.69 | 4,340,806 | +2.42(+1.89%) |
Apr 27, 2022 | 127.44 | 130.82 | 125.54 | 128.27 | 8,170,581 | +4.82(+3.91%) |
Apr 26, 2022 | 126.84 | 127.51 | 123.30 | 123.45 | 6,295,781 | -3.80(-2.99%) |
Apr 25, 2022 | 127.22 | 127.51 | 124.85 | 127.25 | 4,626,396 | +0.18(+0.14%) |
Apr 22, 2022 | 128.90 | 129.28 | 125.96 | 127.08 | 5,673,213 | -3.43(-2.63%) |
Apr 21, 2022 | 131.65 | 133.00 | 130.26 | 130.50 | 3,624,198 | -0.59(-0.45%) |
Apr 20, 2022 | 132.00 | 132.17 | 130.50 | 131.10 | 4,461,130 | -0.14(-0.11%) |
Apr 19, 2022 | 128.09 | 131.61 | 127.88 | 131.24 | 3,752,347 | +2.05(+1.59%) |
Apr 18, 2022 | 130.51 | 131.34 | 128.43 | 129.18 | 2,636,007 | -2.17(-1.66%) |
Apr 14, 2022 | 133.22 | 133.52 | 130.94 | 131.35 | 3,969,285 | -1.87(-1.40%) |
Apr 13, 2022 | 130.50 | 133.43 | 130.11 | 133.22 | 6,911,955 | +3.37(+2.59%) |
Apr 12, 2022 | 129.83 | 131.59 | 129.08 | 129.85 | 5,069,175 | +1.01(+0.78%) |
Apr 11, 2022 | 131.66 | 132.47 | 128.25 | 128.84 | 5,160,779 | -2.39(-1.82%) |
Apr 08, 2022 | 131.79 | 132.71 | 130.79 | 131.24 | 4,345,595 | -0.44(-0.33%) |
Apr 07, 2022 | 132.07 | 133.22 | 130.68 | 131.67 | 5,883,474 | -0.43(-0.32%) |
Apr 06, 2022 | 129.94 | 133.22 | 129.66 | 132.10 | 7,363,526 | +1.73(+1.33%) |
Apr 05, 2022 | 129.38 | 131.64 | 129.21 | 130.37 | 4,266,704 | -0.62(-0.47%) |
Apr 04, 2022 | 128.96 | 131.60 | 128.91 | 130.99 | 8,085,961 | +1.81(+1.40%) |