Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 132.17 | 132.76 | 128.63 | 129.39 | 76,556 | -4.09(-3.06%) |
Jun 29, 2022 | 135.18 | 135.22 | 132.72 | 133.48 | 62,322 | -1.31(-0.97%) |
Jun 28, 2022 | 136.10 | 136.79 | 134.27 | 134.79 | 56,981 | -0.77(-0.57%) |
Jun 27, 2022 | 134.64 | 136.39 | 133.98 | 135.56 | 31,574 | -0.01(-0.01%) |
Jun 24, 2022 | 133.54 | 136.63 | 133.16 | 135.56 | 30,349 | +6.65(+5.16%) |
Jun 23, 2022 | 127.75 | 130.07 | 127.46 | 128.92 | 34,655 | +0.97(+0.76%) |
Jun 22, 2022 | 131.58 | 131.58 | 127.89 | 127.94 | 48,711 | -3.98(-3.01%) |
Jun 21, 2022 | 128.80 | 133.21 | 128.80 | 131.92 | 39,064 | +4.61(+3.62%) |
Jun 17, 2022 | 124.37 | 128.82 | 124.37 | 127.31 | 35,437 | +2.39(+1.91%) |
Jun 16, 2022 | 129.78 | 129.78 | 124.09 | 124.92 | 87,368 | -7.35(-5.56%) |
Jun 15, 2022 | 129.12 | 134.69 | 129.12 | 132.27 | 52,663 | +3.75(+2.92%) |
Jun 14, 2022 | 126.88 | 129.55 | 126.44 | 128.52 | 39,387 | +1.64(+1.29%) |
Jun 13, 2022 | 129.04 | 129.04 | 124.43 | 126.88 | 41,100 | -4.12(-3.15%) |
Jun 10, 2022 | 132.44 | 132.54 | 129.58 | 131.00 | 24,895 | -2.99(-2.23%) |
Jun 09, 2022 | 136.57 | 136.57 | 133.99 | 133.99 | 50,676 | -3.66(-2.66%) |
Jun 08, 2022 | 135.46 | 138.07 | 135.00 | 137.65 | 60,008 | +1.71(+1.25%) |
Jun 07, 2022 | 133.06 | 136.64 | 130.60 | 135.94 | 41,564 | +2.20(+1.64%) |
Jun 06, 2022 | 137.22 | 137.22 | 132.11 | 133.75 | 39,297 | -2.38(-1.75%) |
Jun 03, 2022 | 134.80 | 137.20 | 134.80 | 136.13 | 23,936 | -0.46(-0.34%) |
Jun 02, 2022 | 134.38 | 136.66 | 131.90 | 136.59 | 117,586 | +2.35(+1.75%) |
Jun 01, 2022 | 139.16 | 139.81 | 133.38 | 134.24 | 58,851 | -5.16(-3.70%) |
May 31, 2022 | 137.55 | 139.67 | 135.65 | 139.40 | 76,267 | +2.29(+1.67%) |
May 27, 2022 | 135.26 | 137.72 | 133.12 | 137.11 | 49,799 | +2.98(+2.22%) |
May 26, 2022 | 132.79 | 135.65 | 132.46 | 134.14 | 27,702 | +0.55(+0.41%) |
May 25, 2022 | 135.34 | 135.34 | 132.96 | 133.59 | 82,803 | -2.15(-1.58%) |
May 24, 2022 | 135.27 | 137.23 | 134.63 | 135.74 | 44,533 | -1.03(-0.75%) |
May 23, 2022 | 136.13 | 139.54 | 136.13 | 136.77 | 32,870 | +0.90(+0.66%) |
May 20, 2022 | 135.25 | 136.98 | 134.32 | 135.87 | 36,173 | +1.04(+0.77%) |
May 19, 2022 | 131.63 | 136.12 | 131.26 | 134.83 | 46,436 | +2.59(+1.96%) |
May 18, 2022 | 138.93 | 138.93 | 132.09 | 132.24 | 56,173 | -9.11(-6.45%) |
May 17, 2022 | 134.41 | 141.95 | 134.41 | 141.35 | 56,869 | +8.20(+6.16%) |
May 16, 2022 | 129.61 | 134.14 | 128.68 | 133.15 | 33,785 | +3.95(+3.06%) |
May 13, 2022 | 124.82 | 131.76 | 124.48 | 129.20 | 39,917 | +4.00(+3.19%) |
May 12, 2022 | 121.48 | 126.24 | 118.23 | 125.20 | 48,352 | +4.68(+3.88%) |
May 11, 2022 | 123.27 | 125.03 | 120.52 | 120.52 | 69,291 | -2.81(-2.28%) |
May 10, 2022 | 124.06 | 124.84 | 122.12 | 123.34 | 63,040 | +0.10(+0.08%) |
May 09, 2022 | 128.10 | 128.10 | 122.52 | 123.24 | 79,827 | -6.82(-5.24%) |
May 06, 2022 | 132.66 | 133.05 | 129.25 | 130.06 | 54,766 | -2.39(-1.81%) |
May 05, 2022 | 133.67 | 134.14 | 131.69 | 132.45 | 82,674 | -2.99(-2.20%) |
May 04, 2022 | 133.12 | 135.43 | 131.46 | 135.43 | 66,479 | +1.72(+1.29%) |
May 03, 2022 | 136.82 | 137.23 | 133.15 | 133.71 | 53,759 | -3.96(-2.88%) |
May 02, 2022 | 139.00 | 139.00 | 135.92 | 137.67 | 64,557 | -1.06(-0.76%) |
Apr 29, 2022 | 142.21 | 145.09 | 138.33 | 138.73 | 113,383 | -4.54(-3.17%) |
Apr 28, 2022 | 138.13 | 143.77 | 136.07 | 143.26 | 111,357 | +5.18(+3.75%) |
Apr 27, 2022 | 133.94 | 138.38 | 133.94 | 138.09 | 55,668 | +3.77(+2.81%) |
Apr 26, 2022 | 129.71 | 135.49 | 128.89 | 134.31 | 119,272 | +4.52(+3.48%) |
Apr 25, 2022 | 129.69 | 130.75 | 127.99 | 129.80 | 38,664 | -1.06(-0.81%) |
Apr 22, 2022 | 132.60 | 132.60 | 129.60 | 130.85 | 50,745 | -0.69(-0.52%) |
Apr 21, 2022 | 134.83 | 135.17 | 131.11 | 131.54 | 47,436 | -1.95(-1.46%) |
Apr 20, 2022 | 137.52 | 137.52 | 132.88 | 133.49 | 30,430 | -2.75(-2.02%) |
Apr 19, 2022 | 134.21 | 136.71 | 133.12 | 136.24 | 41,588 | +2.62(+1.96%) |
Apr 18, 2022 | 136.28 | 136.75 | 132.99 | 133.61 | 41,156 | -3.31(-2.42%) |
Apr 14, 2022 | 139.67 | 140.78 | 136.92 | 136.92 | 34,081 | -1.98(-1.43%) |
Apr 13, 2022 | 138.46 | 139.53 | 137.62 | 138.91 | 41,139 | +1.56(+1.14%) |
Apr 12, 2022 | 136.77 | 139.11 | 136.03 | 137.35 | 37,668 | +1.89(+1.40%) |
Apr 11, 2022 | 135.36 | 136.82 | 134.86 | 135.45 | 54,907 | -1.43(-1.05%) |
Apr 08, 2022 | 140.97 | 140.97 | 136.61 | 136.89 | 42,887 | -3.56(-2.54%) |
Apr 07, 2022 | 142.46 | 142.46 | 139.99 | 140.45 | 86,705 | -2.06(-1.44%) |
Apr 06, 2022 | 145.74 | 145.99 | 141.97 | 142.51 | 57,340 | -4.02(-2.75%) |
Apr 05, 2022 | 147.26 | 149.16 | 146.52 | 146.53 | 63,583 | -1.63(-1.10%) |
Apr 04, 2022 | 146.73 | 149.75 | 146.56 | 148.16 | 33,892 | +0.40(+0.27%) |