Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 132.50 | 134.62 | 131.65 | 133.42 | 4,427,595 | +0.17(+0.13%) |
Jun 29, 2022 | 132.09 | 133.86 | 131.40 | 133.25 | 2,796,353 | +1.33(+1.01%) |
Jun 28, 2022 | 135.95 | 137.31 | 131.69 | 131.93 | 4,296,734 | -3.48(-2.57%) |
Jun 27, 2022 | 134.31 | 136.02 | 133.96 | 135.41 | 3,805,716 | -0.54(-0.39%) |
Jun 24, 2022 | 134.95 | 136.28 | 132.95 | 135.94 | 6,510,551 | +1.13(+0.84%) |
Jun 23, 2022 | 133.68 | 135.72 | 133.43 | 134.81 | 4,523,462 | +2.75(+2.08%) |
Jun 22, 2022 | 129.20 | 133.96 | 127.95 | 132.06 | 4,937,111 | +1.49(+1.14%) |
Jun 21, 2022 | 128.39 | 131.27 | 127.94 | 130.58 | 5,398,835 | +4.05(+3.20%) |
Jun 17, 2022 | 123.96 | 128.03 | 123.96 | 126.53 | 8,511,594 | +3.28(+2.66%) |
Jun 16, 2022 | 123.80 | 124.52 | 120.75 | 123.25 | 6,697,080 | -2.22(-1.77%) |
Jun 15, 2022 | 125.26 | 127.05 | 123.43 | 125.47 | 5,454,285 | +1.61(+1.30%) |
Jun 14, 2022 | 124.09 | 125.99 | 122.09 | 123.86 | 4,967,142 | +0.28(+0.22%) |
Jun 13, 2022 | 127.76 | 127.85 | 123.26 | 123.59 | 5,078,624 | -5.84(-4.51%) |
Jun 10, 2022 | 130.12 | 130.87 | 128.32 | 129.43 | 3,706,973 | -2.49(-1.89%) |
Jun 09, 2022 | 133.35 | 134.97 | 131.83 | 131.92 | 3,069,864 | -2.17(-1.62%) |
Jun 08, 2022 | 137.12 | 137.12 | 133.43 | 134.09 | 3,794,160 | -3.35(-2.44%) |
Jun 07, 2022 | 135.68 | 137.68 | 134.87 | 137.44 | 3,331,750 | +1.41(+1.04%) |
Jun 06, 2022 | 136.84 | 137.83 | 135.38 | 136.03 | 3,189,841 | +0.56(+0.41%) |
Jun 03, 2022 | 134.63 | 136.02 | 134.05 | 135.48 | 4,412,921 | +0.80(+0.60%) |
Jun 02, 2022 | 134.49 | 134.83 | 132.32 | 134.67 | 3,735,772 | +1.23(+0.92%) |
Jun 01, 2022 | 132.60 | 134.23 | 130.55 | 133.44 | 3,804,806 | +1.26(+0.95%) |
May 31, 2022 | 132.29 | 133.06 | 131.26 | 132.18 | 5,201,240 | -0.81(-0.61%) |
May 27, 2022 | 132.09 | 133.17 | 131.80 | 133.00 | 3,321,818 | +1.36(+1.03%) |
May 26, 2022 | 130.91 | 133.26 | 130.57 | 131.64 | 4,100,019 | +1.29(+0.99%) |
May 25, 2022 | 128.44 | 130.79 | 127.86 | 130.35 | 3,211,591 | +2.20(+1.72%) |
May 24, 2022 | 128.37 | 128.92 | 125.86 | 128.15 | 4,071,838 | -0.66(-0.52%) |
May 23, 2022 | 126.29 | 129.02 | 125.57 | 128.81 | 4,168,245 | +3.82(+3.05%) |
May 20, 2022 | 125.97 | 126.06 | 122.79 | 124.99 | 4,383,713 | +0.16(+0.13%) |
May 19, 2022 | 124.49 | 126.26 | 123.10 | 124.84 | 4,275,731 | +0.64(+0.51%) |
May 18, 2022 | 126.92 | 127.31 | 123.60 | 124.20 | 3,816,539 | -3.35(-2.63%) |
May 17, 2022 | 126.94 | 128.27 | 125.69 | 127.55 | 3,917,382 | +2.05(+1.64%) |
May 16, 2022 | 125.31 | 128.04 | 124.99 | 125.50 | 3,266,917 | +0.22(+0.17%) |
May 13, 2022 | 123.25 | 126.37 | 123.11 | 125.28 | 3,923,578 | +2.28(+1.85%) |
May 12, 2022 | 122.31 | 123.41 | 120.63 | 123.00 | 4,497,865 | +0.74(+0.61%) |
May 11, 2022 | 120.98 | 125.46 | 120.49 | 122.26 | 7,461,339 | +0.28(+0.23%) |
May 10, 2022 | 123.04 | 125.35 | 120.53 | 121.98 | 5,136,013 | +1.26(+1.04%) |
May 09, 2022 | 124.62 | 124.95 | 119.90 | 120.72 | 6,995,667 | -5.03(-4.00%) |
May 06, 2022 | 127.20 | 128.42 | 124.05 | 125.75 | 4,741,278 | -2.74(-2.13%) |
May 05, 2022 | 129.61 | 130.41 | 126.50 | 128.49 | 4,980,211 | -2.79(-2.12%) |
May 04, 2022 | 125.34 | 131.38 | 124.33 | 131.27 | 6,013,438 | +6.07(+4.85%) |
May 03, 2022 | 126.21 | 126.48 | 123.58 | 125.20 | 5,363,577 | -0.15(-0.12%) |
May 02, 2022 | 122.02 | 125.77 | 122.00 | 125.35 | 5,560,211 | +3.23(+2.65%) |
Apr 29, 2022 | 129.22 | 130.65 | 121.70 | 122.12 | 7,401,634 | -9.07(-6.92%) |
Apr 28, 2022 | 129.95 | 131.84 | 127.37 | 131.19 | 4,324,277 | +2.43(+1.89%) |
Apr 27, 2022 | 127.93 | 131.32 | 126.02 | 128.76 | 8,139,469 | +4.84(+3.91%) |
Apr 26, 2022 | 127.33 | 127.99 | 123.77 | 123.92 | 6,271,807 | -3.82(-2.99%) |
Apr 25, 2022 | 127.70 | 128.00 | 125.33 | 127.74 | 4,608,780 | +0.18(+0.14%) |
Apr 22, 2022 | 129.39 | 129.77 | 126.44 | 127.56 | 5,651,610 | -3.44(-2.63%) |
Apr 21, 2022 | 132.15 | 133.50 | 130.76 | 131.00 | 3,610,397 | -0.59(-0.45%) |
Apr 20, 2022 | 132.50 | 132.68 | 130.99 | 131.60 | 4,444,143 | -0.14(-0.11%) |
Apr 19, 2022 | 128.57 | 132.12 | 128.37 | 131.74 | 3,738,059 | +2.06(+1.59%) |
Apr 18, 2022 | 131.01 | 131.85 | 128.92 | 129.68 | 2,625,969 | -2.18(-1.65%) |
Apr 14, 2022 | 133.73 | 134.03 | 131.44 | 131.86 | 3,954,171 | -1.87(-1.40%) |
Apr 13, 2022 | 130.99 | 133.94 | 130.61 | 133.73 | 6,885,636 | +3.38(+2.59%) |
Apr 12, 2022 | 130.33 | 132.09 | 129.58 | 130.35 | 5,049,872 | +1.01(+0.78%) |
Apr 11, 2022 | 132.16 | 132.98 | 128.74 | 129.34 | 5,141,128 | -2.40(-1.82%) |
Apr 08, 2022 | 132.29 | 133.22 | 131.29 | 131.74 | 4,329,048 | -0.44(-0.33%) |
Apr 07, 2022 | 132.57 | 133.73 | 131.18 | 132.17 | 5,861,070 | -0.43(-0.32%) |
Apr 06, 2022 | 130.44 | 133.73 | 130.16 | 132.60 | 7,335,487 | +1.74(+1.33%) |
Apr 05, 2022 | 129.87 | 132.14 | 129.71 | 130.87 | 4,250,457 | -0.62(-0.48%) |
Apr 04, 2022 | 129.46 | 132.10 | 129.40 | 131.49 | 8,055,171 | +1.81(+1.40%) |