Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 125.68 | 128.00 | 125.41 | 127.75 | 1,421,645 | +1.09(+0.86%) |
Jun 29, 2022 | 124.80 | 126.89 | 123.85 | 126.66 | 972,563 | +2.24(+1.80%) |
Jun 28, 2022 | 126.29 | 127.27 | 124.30 | 124.42 | 1,018,513 | -1.45(-1.15%) |
Jun 27, 2022 | 126.06 | 126.91 | 125.49 | 125.87 | 1,185,577 | -0.49(-0.39%) |
Jun 24, 2022 | 124.02 | 126.69 | 123.80 | 126.36 | 1,831,601 | +3.10(+2.52%) |
Jun 23, 2022 | 122.08 | 123.40 | 121.67 | 123.25 | 978,026 | +1.69(+1.39%) |
Jun 22, 2022 | 120.20 | 123.25 | 119.76 | 121.56 | 1,172,313 | +0.43(+0.35%) |
Jun 21, 2022 | 118.62 | 121.52 | 118.39 | 121.13 | 1,298,715 | +3.70(+3.15%) |
Jun 17, 2022 | 118.66 | 119.02 | 116.45 | 117.44 | 1,979,204 | -1.00(-0.85%) |
Jun 16, 2022 | 118.64 | 119.41 | 117.52 | 118.44 | 1,393,338 | -1.56(-1.30%) |
Jun 15, 2022 | 120.44 | 121.47 | 118.62 | 120.00 | 1,426,417 | +0.29(+0.24%) |
Jun 14, 2022 | 120.72 | 121.67 | 118.98 | 119.70 | 1,322,149 | -1.10(-0.91%) |
Jun 13, 2022 | 121.30 | 122.57 | 120.24 | 120.80 | 1,424,994 | -2.29(-1.86%) |
Jun 10, 2022 | 123.51 | 124.58 | 122.30 | 123.09 | 1,536,331 | -1.89(-1.51%) |
Jun 09, 2022 | 128.44 | 129.02 | 124.91 | 124.98 | 1,288,853 | -3.60(-2.80%) |
Jun 08, 2022 | 130.88 | 130.88 | 128.34 | 128.58 | 780,422 | -3.10(-2.36%) |
Jun 07, 2022 | 129.14 | 131.71 | 128.81 | 131.68 | 920,187 | +2.07(+1.60%) |
Jun 06, 2022 | 131.34 | 131.42 | 129.51 | 129.61 | 1,102,371 | -1.14(-0.87%) |
Jun 03, 2022 | 130.93 | 131.33 | 130.06 | 130.75 | 878,313 | -0.95(-0.72%) |
Jun 02, 2022 | 130.49 | 131.90 | 129.23 | 131.70 | 861,813 | +1.38(+1.06%) |
Jun 01, 2022 | 129.78 | 130.86 | 129.78 | 130.32 | 1,219,900 | +0.13(+0.10%) |
May 31, 2022 | 132.42 | 133.02 | 129.64 | 130.19 | 3,676,078 | -2.95(-2.21%) |
May 27, 2022 | 130.90 | 133.21 | 130.49 | 133.14 | 1,160,931 | +2.66(+2.04%) |
May 26, 2022 | 130.34 | 131.13 | 129.93 | 130.48 | 1,139,741 | +1.16(+0.89%) |
May 25, 2022 | 129.81 | 130.16 | 128.71 | 129.32 | 2,794,887 | -0.49(-0.37%) |
May 24, 2022 | 127.76 | 130.07 | 127.20 | 129.81 | 1,144,183 | +2.42(+1.90%) |
May 23, 2022 | 126.45 | 127.93 | 125.76 | 127.39 | 1,210,561 | +1.47(+1.17%) |
May 20, 2022 | 124.81 | 126.08 | 123.24 | 125.92 | 1,174,938 | +1.89(+1.52%) |
May 19, 2022 | 123.56 | 125.06 | 121.99 | 124.03 | 1,434,787 | -0.56(-0.45%) |
May 18, 2022 | 128.03 | 128.75 | 124.43 | 124.60 | 1,192,239 | -4.12(-3.20%) |
May 17, 2022 | 127.82 | 128.77 | 126.20 | 128.72 | 1,369,960 | +1.47(+1.15%) |
May 16, 2022 | 127.32 | 128.69 | 125.99 | 127.25 | 994,704 | -0.07(-0.05%) |
May 13, 2022 | 125.97 | 127.71 | 125.14 | 127.32 | 1,792,150 | +3.08(+2.48%) |
May 12, 2022 | 125.86 | 126.59 | 123.17 | 124.24 | 1,918,974 | -1.38(-1.10%) |
May 11, 2022 | 125.25 | 127.66 | 125.01 | 125.62 | 1,178,201 | +0.03(+0.02%) |
May 10, 2022 | 128.20 | 129.03 | 124.44 | 125.59 | 1,416,109 | -1.79(-1.41%) |
May 09, 2022 | 130.37 | 131.07 | 126.55 | 127.38 | 1,640,027 | -4.12(-3.14%) |
May 06, 2022 | 127.39 | 132.38 | 127.06 | 131.50 | 2,518,934 | +4.73(+3.73%) |
May 05, 2022 | 129.41 | 129.89 | 125.87 | 126.78 | 1,370,213 | -3.15(-2.43%) |
May 04, 2022 | 127.85 | 130.12 | 126.73 | 129.93 | 1,306,207 | +2.28(+1.78%) |
May 03, 2022 | 127.57 | 129.77 | 127.21 | 127.65 | 1,235,893 | +0.23(+0.18%) |
May 02, 2022 | 130.38 | 131.54 | 125.91 | 127.42 | 1,997,690 | -3.19(-2.44%) |
Apr 29, 2022 | 133.59 | 133.86 | 130.37 | 130.61 | 1,660,008 | -3.73(-2.78%) |
Apr 28, 2022 | 133.12 | 134.63 | 132.20 | 134.34 | 1,027,613 | +1.02(+0.77%) |
Apr 27, 2022 | 131.31 | 134.28 | 131.12 | 133.32 | 1,849,678 | +2.02(+1.54%) |
Apr 26, 2022 | 130.50 | 133.91 | 129.92 | 131.30 | 2,140,100 | +2.46(+1.91%) |
Apr 25, 2022 | 128.67 | 129.07 | 126.83 | 128.84 | 1,297,021 | +0.05(+0.04%) |
Apr 22, 2022 | 131.07 | 131.39 | 128.65 | 128.79 | 1,543,588 | -2.34(-1.79%) |
Apr 21, 2022 | 131.26 | 132.56 | 130.71 | 131.13 | 1,061,380 | +0.48(+0.37%) |
Apr 20, 2022 | 130.90 | 131.69 | 130.28 | 130.66 | 812,978 | +0.58(+0.45%) |
Apr 19, 2022 | 129.39 | 130.46 | 129.18 | 130.07 | 931,567 | +1.38(+1.07%) |
Apr 18, 2022 | 129.48 | 130.06 | 128.11 | 128.69 | 782,803 | -0.40(-0.31%) |
Apr 14, 2022 | 130.03 | 130.96 | 129.02 | 129.09 | 915,662 | -0.43(-0.33%) |
Apr 13, 2022 | 130.15 | 130.90 | 128.62 | 129.52 | 872,923 | -0.74(-0.57%) |
Apr 12, 2022 | 131.60 | 132.65 | 129.94 | 130.26 | 888,179 | -1.81(-1.37%) |
Apr 11, 2022 | 132.27 | 132.99 | 131.64 | 132.07 | 1,203,751 | -0.06(-0.04%) |
Apr 08, 2022 | 132.10 | 132.84 | 131.40 | 132.13 | 963,481 | +0.53(+0.41%) |
Apr 07, 2022 | 129.60 | 132.18 | 129.20 | 131.59 | 1,339,572 | +1.79(+1.38%) |
Apr 06, 2022 | 129.07 | 130.63 | 128.67 | 129.80 | 1,317,006 | +0.16(+0.13%) |
Apr 05, 2022 | 128.44 | 131.21 | 128.09 | 129.64 | 1,135,182 | +1.10(+0.86%) |
Apr 04, 2022 | 129.37 | 129.79 | 127.82 | 128.54 | 975,141 | -1.08(-0.83%) |