Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 138.56 | 141.16 | 136.93 | 140.15 | 224,226 | +0.40(+0.29%) |
Jun 29, 2022 | 140.20 | 141.74 | 137.07 | 139.74 | 166,088 | +0.42(+0.30%) |
Jun 28, 2022 | 144.02 | 145.30 | 139.10 | 139.32 | 288,745 | -3.37(-2.36%) |
Jun 27, 2022 | 143.32 | 144.71 | 142.27 | 142.69 | 233,803 | +0.09(+0.06%) |
Jun 24, 2022 | 139.92 | 144.22 | 139.92 | 142.60 | 564,455 | +3.91(+2.82%) |
Jun 23, 2022 | 137.03 | 138.82 | 135.63 | 138.69 | 246,886 | +2.62(+1.93%) |
Jun 22, 2022 | 137.75 | 137.75 | 135.08 | 136.07 | 217,577 | -2.79(-2.01%) |
Jun 21, 2022 | 134.57 | 139.17 | 132.18 | 138.85 | 419,913 | +5.42(+4.06%) |
Jun 17, 2022 | 137.21 | 137.81 | 132.77 | 133.44 | 558,226 | -3.44(-2.51%) |
Jun 16, 2022 | 138.68 | 139.57 | 136.13 | 136.88 | 351,557 | -4.48(-3.17%) |
Jun 15, 2022 | 140.12 | 143.19 | 139.89 | 141.36 | 300,881 | +1.84(+1.32%) |
Jun 14, 2022 | 139.52 | 143.32 | 138.56 | 139.52 | 289,035 | +1.33(+0.96%) |
Jun 13, 2022 | 137.09 | 141.00 | 136.95 | 138.19 | 374,586 | -1.83(-1.31%) |
Jun 10, 2022 | 140.71 | 142.87 | 139.09 | 140.02 | 314,577 | -1.52(-1.08%) |
Jun 09, 2022 | 141.33 | 143.57 | 141.09 | 141.54 | 216,255 | -0.41(-0.29%) |
Jun 08, 2022 | 145.10 | 145.26 | 141.41 | 141.95 | 218,454 | -4.21(-2.88%) |
Jun 07, 2022 | 146.43 | 147.77 | 143.18 | 146.16 | 230,595 | -3.12(-2.09%) |
Jun 06, 2022 | 148.13 | 149.61 | 146.95 | 149.28 | 147,265 | +1.74(+1.18%) |
Jun 03, 2022 | 146.72 | 148.81 | 145.75 | 147.54 | 163,059 | +0.36(+0.24%) |
Jun 02, 2022 | 144.76 | 148.22 | 144.59 | 147.18 | 236,393 | +2.77(+1.92%) |
Jun 01, 2022 | 145.47 | 146.95 | 144.23 | 144.41 | 198,808 | -1.52(-1.04%) |
May 31, 2022 | 146.20 | 146.99 | 143.08 | 145.94 | 273,650 | -1.44(-0.97%) |
May 27, 2022 | 149.50 | 151.58 | 146.56 | 147.37 | 238,035 | -1.44(-0.97%) |
May 26, 2022 | 145.98 | 149.58 | 145.98 | 148.82 | 326,761 | +2.74(+1.87%) |
May 25, 2022 | 141.87 | 147.34 | 141.87 | 146.08 | 289,527 | +3.65(+2.56%) |
May 24, 2022 | 142.24 | 142.86 | 140.36 | 142.43 | 285,792 | +0.06(+0.04%) |
May 23, 2022 | 141.13 | 143.03 | 140.48 | 142.37 | 274,522 | +1.92(+1.37%) |
May 20, 2022 | 138.59 | 140.59 | 136.97 | 140.45 | 481,719 | +3.20(+2.33%) |
May 19, 2022 | 136.08 | 140.66 | 134.38 | 137.25 | 502,681 | +0.42(+0.31%) |
May 18, 2022 | 148.66 | 148.89 | 136.27 | 136.83 | 579,724 | -12.53(-8.39%) |
May 17, 2022 | 147.84 | 149.41 | 145.49 | 149.36 | 384,195 | +2.78(+1.89%) |
May 16, 2022 | 150.00 | 150.84 | 145.93 | 146.58 | 336,219 | -3.42(-2.28%) |
May 13, 2022 | 151.31 | 154.91 | 149.52 | 150.00 | 396,804 | -1.04(-0.69%) |
May 12, 2022 | 146.90 | 151.97 | 146.41 | 151.05 | 484,194 | +3.08(+2.08%) |
May 11, 2022 | 149.70 | 151.83 | 147.15 | 147.96 | 272,838 | -2.21(-1.47%) |
May 10, 2022 | 152.04 | 155.17 | 147.93 | 150.17 | 374,072 | -0.69(-0.46%) |
May 09, 2022 | 147.52 | 152.13 | 146.93 | 150.86 | 395,798 | +1.44(+0.96%) |
May 06, 2022 | 150.96 | 150.96 | 148.19 | 149.43 | 364,446 | -1.58(-1.05%) |
May 05, 2022 | 153.11 | 153.49 | 149.72 | 151.01 | 334,504 | -3.08(-2.00%) |
May 04, 2022 | 150.51 | 154.33 | 149.80 | 154.09 | 377,179 | +4.09(+2.72%) |
May 03, 2022 | 147.43 | 150.76 | 145.80 | 150.00 | 373,522 | +3.46(+2.36%) |
May 02, 2022 | 149.64 | 150.99 | 144.58 | 146.54 | 510,062 | -2.50(-1.68%) |
Apr 29, 2022 | 150.25 | 152.50 | 148.66 | 149.04 | 400,271 | -2.27(-1.50%) |
Apr 28, 2022 | 149.26 | 151.90 | 148.01 | 151.31 | 250,944 | +3.52(+2.38%) |
Apr 27, 2022 | 147.31 | 150.36 | 147.29 | 147.79 | 361,944 | +0.63(+0.43%) |
Apr 26, 2022 | 149.99 | 152.62 | 147.06 | 147.16 | 388,280 | -3.51(-2.33%) |
Apr 25, 2022 | 147.24 | 150.90 | 144.54 | 150.67 | 453,146 | +3.53(+2.40%) |
Apr 22, 2022 | 149.98 | 151.26 | 146.96 | 147.14 | 493,717 | -1.94(-1.30%) |
Apr 21, 2022 | 146.56 | 150.28 | 144.82 | 149.08 | 690,439 | +5.41(+3.76%) |
Apr 20, 2022 | 143.94 | 144.95 | 141.04 | 143.67 | 423,560 | +1.45(+1.02%) |
Apr 19, 2022 | 138.87 | 142.82 | 138.65 | 142.22 | 405,095 | +3.82(+2.76%) |
Apr 18, 2022 | 138.72 | 139.75 | 135.96 | 138.40 | 400,344 | -0.84(-0.60%) |
Apr 14, 2022 | 138.87 | 140.72 | 137.06 | 139.24 | 449,004 | -0.78(-0.56%) |
Apr 13, 2022 | 138.45 | 141.98 | 137.68 | 140.02 | 443,093 | +2.12(+1.54%) |
Apr 12, 2022 | 138.45 | 140.87 | 137.76 | 137.90 | 497,258 | +0.00(+0.00%) |
Apr 11, 2022 | 138.04 | 139.20 | 136.81 | 137.90 | 357,593 | -0.17(-0.13%) |
Apr 08, 2022 | 139.17 | 141.04 | 135.53 | 138.07 | 590,601 | -1.32(-0.95%) |
Apr 07, 2022 | 136.02 | 140.31 | 136.02 | 139.39 | 537,872 | +2.50(+1.83%) |
Apr 06, 2022 | 136.41 | 138.47 | 133.99 | 136.89 | 756,939 | +1.20(+0.89%) |
Apr 05, 2022 | 137.58 | 139.92 | 134.09 | 135.69 | 648,635 | -1.56(-1.14%) |
Apr 04, 2022 | 134.79 | 137.59 | 134.36 | 137.25 | 528,573 | +2.71(+2.02%) |