Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 112.85 | 114.07 | 110.58 | 112.77 | 1,214,564 | -2.03(-1.77%) |
Jun 29, 2022 | 117.30 | 117.65 | 112.35 | 114.80 | 1,575,202 | -3.14(-2.67%) |
Jun 28, 2022 | 120.01 | 121.45 | 117.21 | 117.94 | 1,155,447 | -1.63(-1.36%) |
Jun 27, 2022 | 121.64 | 122.32 | 118.15 | 119.58 | 1,116,585 | -2.74(-2.24%) |
Jun 24, 2022 | 116.80 | 122.33 | 116.35 | 122.32 | 2,052,549 | +6.95(+6.03%) |
Jun 23, 2022 | 115.69 | 116.19 | 113.27 | 115.37 | 1,128,356 | -0.38(-0.33%) |
Jun 22, 2022 | 115.03 | 116.92 | 113.59 | 115.75 | 1,448,692 | -3.24(-2.72%) |
Jun 21, 2022 | 119.79 | 121.33 | 118.22 | 118.99 | 1,565,989 | +1.53(+1.31%) |
Jun 17, 2022 | 117.73 | 120.16 | 114.34 | 117.46 | 3,163,819 | -0.66(-0.56%) |
Jun 16, 2022 | 123.19 | 123.60 | 116.58 | 118.12 | 1,710,227 | -10.73(-8.33%) |
Jun 15, 2022 | 131.86 | 132.09 | 126.17 | 128.85 | 1,503,189 | -1.75(-1.34%) |
Jun 14, 2022 | 131.93 | 133.19 | 129.54 | 130.60 | 749,072 | -1.46(-1.10%) |
Jun 13, 2022 | 136.50 | 137.47 | 131.42 | 132.06 | 1,013,952 | -7.66(-5.48%) |
Jun 10, 2022 | 145.01 | 145.16 | 139.69 | 139.72 | 780,856 | -9.16(-6.15%) |
Jun 09, 2022 | 150.44 | 151.43 | 148.75 | 148.88 | 414,294 | -3.04(-2.00%) |
Jun 08, 2022 | 152.85 | 153.79 | 150.73 | 151.92 | 520,642 | -2.74(-1.77%) |
Jun 07, 2022 | 150.77 | 154.73 | 150.09 | 154.66 | 621,316 | +1.95(+1.27%) |
Jun 06, 2022 | 151.10 | 154.29 | 150.86 | 152.71 | 555,666 | +2.34(+1.56%) |
Jun 03, 2022 | 150.69 | 151.85 | 149.82 | 150.37 | 363,404 | -1.52(-1.00%) |
Jun 02, 2022 | 149.91 | 152.01 | 149.11 | 151.89 | 418,153 | +3.06(+2.06%) |
Jun 01, 2022 | 150.42 | 151.68 | 146.51 | 148.83 | 693,119 | -1.25(-0.83%) |
May 31, 2022 | 151.20 | 152.46 | 149.88 | 150.07 | 1,880,571 | -2.58(-1.69%) |
May 27, 2022 | 150.88 | 152.66 | 150.50 | 152.66 | 634,436 | +3.32(+2.22%) |
May 26, 2022 | 146.32 | 150.21 | 146.32 | 149.34 | 583,833 | +4.10(+2.83%) |
May 25, 2022 | 142.98 | 145.70 | 142.96 | 145.23 | 611,200 | +1.92(+1.34%) |
May 24, 2022 | 144.78 | 144.81 | 140.39 | 143.32 | 655,822 | -2.22(-1.53%) |
May 23, 2022 | 146.47 | 147.70 | 144.28 | 145.54 | 690,794 | +1.02(+0.70%) |
May 20, 2022 | 145.74 | 147.53 | 141.98 | 144.52 | 1,045,292 | +0.68(+0.47%) |
May 19, 2022 | 143.65 | 146.24 | 142.41 | 143.84 | 974,751 | -1.24(-0.85%) |
May 18, 2022 | 147.02 | 150.09 | 144.54 | 145.08 | 1,086,793 | -4.03(-2.70%) |
May 17, 2022 | 146.37 | 150.37 | 145.01 | 149.11 | 1,841,633 | +10.38(+7.49%) |
May 16, 2022 | 136.00 | 140.46 | 133.10 | 138.72 | 1,378,589 | +2.07(+1.52%) |
May 13, 2022 | 134.36 | 137.67 | 134.35 | 136.65 | 1,071,932 | +3.36(+2.52%) |
May 12, 2022 | 134.77 | 134.77 | 130.06 | 133.30 | 982,518 | -2.41(-1.77%) |
May 11, 2022 | 135.88 | 139.33 | 135.24 | 135.70 | 1,034,367 | +0.64(+0.48%) |
May 10, 2022 | 138.54 | 140.15 | 134.36 | 135.06 | 1,765,548 | -1.97(-1.44%) |
May 09, 2022 | 140.02 | 142.27 | 136.83 | 137.03 | 1,798,553 | -5.82(-4.07%) |
May 06, 2022 | 144.86 | 145.01 | 140.99 | 142.85 | 1,291,912 | -2.46(-1.69%) |
May 05, 2022 | 148.71 | 149.31 | 143.04 | 145.31 | 792,064 | -4.34(-2.90%) |
May 04, 2022 | 145.21 | 150.03 | 143.94 | 149.65 | 970,920 | +5.50(+3.82%) |
May 03, 2022 | 140.65 | 144.47 | 140.03 | 144.15 | 919,595 | +4.21(+3.01%) |
May 02, 2022 | 141.26 | 142.83 | 136.88 | 139.94 | 1,273,978 | -0.95(-0.67%) |
Apr 29, 2022 | 143.25 | 147.64 | 140.29 | 140.89 | 1,845,056 | +3.84(+2.81%) |
Apr 28, 2022 | 134.83 | 137.85 | 132.97 | 137.04 | 1,469,384 | +2.74(+2.04%) |
Apr 27, 2022 | 134.04 | 136.42 | 132.77 | 134.30 | 1,011,592 | +1.45(+1.09%) |
Apr 26, 2022 | 134.99 | 137.03 | 132.85 | 132.85 | 522,499 | -2.55(-1.88%) |
Apr 25, 2022 | 134.58 | 135.79 | 130.61 | 135.40 | 747,434 | -0.76(-0.56%) |
Apr 22, 2022 | 140.30 | 140.30 | 136.12 | 136.17 | 509,794 | -5.09(-3.60%) |
Apr 21, 2022 | 143.71 | 144.95 | 140.86 | 141.25 | 573,713 | -0.29(-0.20%) |
Apr 20, 2022 | 141.51 | 143.12 | 141.14 | 141.54 | 1,011,716 | +0.91(+0.64%) |
Apr 19, 2022 | 138.59 | 141.25 | 138.06 | 140.63 | 830,540 | +1.97(+1.42%) |
Apr 18, 2022 | 138.59 | 139.87 | 137.86 | 138.66 | 473,760 | +0.14(+0.10%) |
Apr 14, 2022 | 141.20 | 142.54 | 138.47 | 138.51 | 1,034,464 | -1.86(-1.33%) |
Apr 13, 2022 | 136.88 | 140.57 | 136.41 | 140.37 | 752,833 | +3.00(+2.19%) |
Apr 12, 2022 | 138.55 | 140.88 | 136.75 | 137.37 | 797,195 | -0.96(-0.70%) |
Apr 11, 2022 | 137.32 | 140.92 | 136.83 | 138.33 | 1,037,206 | +0.49(+0.35%) |
Apr 08, 2022 | 136.37 | 139.79 | 135.94 | 137.84 | 985,455 | +3.19(+2.37%) |
Apr 07, 2022 | 134.15 | 135.38 | 132.27 | 134.66 | 735,480 | +0.66(+0.49%) |
Apr 06, 2022 | 134.98 | 135.15 | 132.41 | 134.00 | 987,248 | -1.98(-1.46%) |
Apr 05, 2022 | 136.37 | 137.20 | 135.38 | 135.98 | 921,050 | -0.82(-0.60%) |
Apr 04, 2022 | 137.09 | 137.83 | 135.58 | 136.81 | 767,685 | -0.29(-0.21%) |