Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 128.16 | 131.90 | 128.16 | 131.08 | 115,060 | +1.95(+1.51%) |
Jun 29, 2022 | 130.31 | 130.31 | 128.31 | 129.13 | 105,430 | -1.05(-0.81%) |
Jun 28, 2022 | 132.45 | 134.99 | 130.03 | 130.18 | 113,679 | -0.88(-0.67%) |
Jun 27, 2022 | 130.03 | 132.46 | 129.27 | 131.06 | 199,197 | +0.83(+0.64%) |
Jun 24, 2022 | 128.24 | 130.85 | 128.24 | 130.23 | 370,544 | +2.85(+2.24%) |
Jun 23, 2022 | 129.76 | 130.78 | 125.76 | 127.38 | 141,484 | -2.41(-1.86%) |
Jun 22, 2022 | 127.98 | 131.07 | 127.98 | 129.79 | 265,143 | -0.71(-0.54%) |
Jun 21, 2022 | 126.67 | 131.09 | 124.05 | 130.50 | 306,102 | +5.98(+4.80%) |
Jun 17, 2022 | 126.25 | 127.63 | 123.45 | 124.52 | 645,227 | -0.37(-0.29%) |
Jun 16, 2022 | 129.44 | 129.44 | 124.08 | 124.89 | 341,960 | -6.79(-5.16%) |
Jun 15, 2022 | 133.55 | 134.06 | 130.50 | 131.68 | 528,193 | -1.00(-0.75%) |
Jun 14, 2022 | 132.00 | 132.68 | 130.00 | 132.68 | 295,162 | +1.24(+0.94%) |
Jun 13, 2022 | 133.81 | 133.81 | 130.35 | 131.44 | 162,420 | -5.12(-3.75%) |
Jun 10, 2022 | 139.12 | 140.05 | 136.54 | 136.56 | 133,073 | -4.75(-3.36%) |
Jun 09, 2022 | 142.50 | 143.29 | 141.24 | 141.31 | 134,383 | -2.01(-1.40%) |
Jun 08, 2022 | 144.84 | 145.99 | 143.24 | 143.32 | 140,641 | -3.05(-2.09%) |
Jun 07, 2022 | 140.99 | 146.55 | 140.07 | 146.38 | 193,632 | +3.97(+2.78%) |
Jun 06, 2022 | 142.61 | 143.06 | 140.00 | 142.41 | 132,920 | +0.79(+0.56%) |
Jun 03, 2022 | 142.54 | 143.69 | 140.26 | 141.62 | 357,276 | -1.82(-1.27%) |
Jun 02, 2022 | 141.54 | 143.56 | 140.94 | 143.44 | 194,292 | +2.48(+1.76%) |
Jun 01, 2022 | 141.63 | 143.48 | 139.51 | 140.97 | 217,011 | +0.24(+0.17%) |
May 31, 2022 | 141.94 | 143.03 | 140.43 | 140.73 | 377,394 | -2.49(-1.74%) |
May 27, 2022 | 143.44 | 144.06 | 142.69 | 143.22 | 183,104 | +1.05(+0.74%) |
May 26, 2022 | 144.16 | 145.27 | 141.95 | 142.16 | 160,794 | -0.12(-0.08%) |
May 25, 2022 | 142.31 | 143.45 | 140.09 | 142.28 | 220,875 | -0.33(-0.23%) |
May 24, 2022 | 139.27 | 142.99 | 138.37 | 142.61 | 263,136 | +3.27(+2.35%) |
May 23, 2022 | 139.84 | 140.42 | 137.80 | 139.34 | 123,533 | +0.24(+0.17%) |
May 20, 2022 | 139.38 | 139.91 | 135.35 | 139.10 | 567,012 | +0.40(+0.29%) |
May 19, 2022 | 140.57 | 142.21 | 138.00 | 138.71 | 273,099 | -2.16(-1.53%) |
May 18, 2022 | 140.88 | 143.18 | 140.13 | 140.87 | 295,091 | -0.97(-0.69%) |
May 17, 2022 | 137.98 | 141.97 | 137.98 | 141.84 | 169,950 | +5.50(+4.04%) |
May 16, 2022 | 136.28 | 137.71 | 135.73 | 136.34 | 127,780 | +0.18(+0.13%) |
May 13, 2022 | 137.55 | 138.43 | 135.09 | 136.16 | 172,707 | -0.50(-0.36%) |
May 12, 2022 | 138.31 | 138.75 | 134.22 | 136.65 | 255,514 | -1.39(-1.00%) |
May 11, 2022 | 136.17 | 139.79 | 135.67 | 138.04 | 425,743 | +2.20(+1.62%) |
May 10, 2022 | 137.76 | 139.16 | 134.08 | 135.84 | 299,367 | -0.20(-0.15%) |
May 09, 2022 | 138.45 | 138.62 | 134.56 | 136.04 | 406,522 | -4.22(-3.01%) |
May 06, 2022 | 135.44 | 140.40 | 135.29 | 140.26 | 420,993 | +3.97(+2.92%) |
May 05, 2022 | 142.67 | 144.58 | 135.25 | 136.29 | 388,960 | -9.49(-6.51%) |
May 04, 2022 | 142.94 | 146.27 | 140.91 | 145.77 | 155,807 | +3.11(+2.18%) |
May 03, 2022 | 141.39 | 143.78 | 140.36 | 142.66 | 158,038 | +1.45(+1.02%) |
May 02, 2022 | 141.93 | 144.02 | 138.54 | 141.21 | 158,558 | -0.44(-0.31%) |
Apr 29, 2022 | 146.93 | 147.11 | 141.36 | 141.65 | 145,743 | -5.88(-3.98%) |
Apr 28, 2022 | 146.95 | 148.05 | 142.80 | 147.53 | 312,885 | +2.48(+1.71%) |
Apr 27, 2022 | 144.60 | 146.95 | 143.01 | 145.05 | 230,929 | -0.01(-0.01%) |
Apr 26, 2022 | 147.19 | 147.40 | 144.58 | 145.06 | 192,495 | -3.08(-2.08%) |
Apr 25, 2022 | 151.83 | 152.21 | 145.02 | 148.14 | 176,064 | -4.61(-3.02%) |
Apr 22, 2022 | 153.30 | 155.09 | 152.74 | 152.75 | 197,800 | -1.35(-0.87%) |
Apr 21, 2022 | 158.46 | 158.46 | 153.63 | 154.10 | 211,027 | -2.50(-1.60%) |
Apr 20, 2022 | 154.01 | 157.68 | 153.82 | 156.60 | 229,092 | +3.73(+2.44%) |
Apr 19, 2022 | 149.39 | 153.10 | 149.39 | 152.87 | 173,140 | +2.58(+1.71%) |
Apr 18, 2022 | 150.38 | 151.12 | 148.28 | 150.29 | 133,228 | +0.31(+0.20%) |
Apr 14, 2022 | 149.02 | 150.87 | 147.64 | 149.99 | 176,831 | +1.17(+0.79%) |
Apr 13, 2022 | 146.69 | 148.98 | 146.28 | 148.81 | 189,333 | +2.95(+2.02%) |
Apr 12, 2022 | 145.15 | 146.96 | 144.61 | 145.86 | 143,880 | +1.14(+0.79%) |
Apr 11, 2022 | 145.26 | 147.51 | 144.53 | 144.72 | 151,718 | +0.07(+0.05%) |
Apr 08, 2022 | 147.22 | 149.31 | 144.34 | 144.65 | 164,767 | -2.56(-1.74%) |
Apr 07, 2022 | 145.43 | 147.99 | 144.95 | 147.21 | 149,172 | +1.49(+1.02%) |
Apr 06, 2022 | 148.78 | 149.61 | 145.66 | 145.72 | 192,806 | -3.81(-2.55%) |
Apr 05, 2022 | 150.62 | 152.77 | 149.51 | 149.53 | 271,849 | -1.32(-0.87%) |
Apr 04, 2022 | 152.16 | 152.59 | 149.20 | 150.85 | 203,972 | -1.30(-0.85%) |