Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 131.57 | 133.68 | 130.72 | 132.48 | 4,459,005 | +0.17(+0.13%) |
Jun 29, 2022 | 131.16 | 132.92 | 130.47 | 132.32 | 2,816,191 | +1.32(+1.01%) |
Jun 28, 2022 | 135.00 | 136.34 | 130.76 | 131.00 | 4,327,216 | -3.46(-2.57%) |
Jun 27, 2022 | 133.36 | 135.06 | 133.02 | 134.45 | 3,832,714 | -0.53(-0.39%) |
Jun 24, 2022 | 134.00 | 135.32 | 132.01 | 134.99 | 6,556,738 | +1.12(+0.84%) |
Jun 23, 2022 | 132.74 | 134.77 | 132.49 | 133.86 | 4,555,552 | +2.73(+2.08%) |
Jun 22, 2022 | 128.29 | 133.02 | 127.05 | 131.13 | 4,972,135 | +1.48(+1.14%) |
Jun 21, 2022 | 127.48 | 130.35 | 127.04 | 129.66 | 5,437,135 | +4.02(+3.20%) |
Jun 17, 2022 | 123.09 | 127.13 | 123.09 | 125.64 | 8,571,976 | +3.26(+2.66%) |
Jun 16, 2022 | 122.93 | 123.64 | 119.90 | 122.38 | 6,744,590 | -2.20(-1.77%) |
Jun 15, 2022 | 124.38 | 126.15 | 122.56 | 124.59 | 5,492,979 | +1.59(+1.30%) |
Jun 14, 2022 | 123.22 | 125.10 | 121.23 | 122.99 | 5,002,380 | +0.28(+0.22%) |
Jun 13, 2022 | 126.86 | 126.95 | 122.39 | 122.72 | 5,114,653 | -5.80(-4.51%) |
Jun 10, 2022 | 129.21 | 129.94 | 127.41 | 128.51 | 3,733,271 | -2.47(-1.89%) |
Jun 09, 2022 | 132.41 | 134.02 | 130.90 | 130.99 | 3,091,643 | -2.16(-1.62%) |
Jun 08, 2022 | 136.16 | 136.16 | 132.49 | 133.14 | 3,821,077 | -3.33(-2.44%) |
Jun 07, 2022 | 134.72 | 136.71 | 133.92 | 136.47 | 3,355,386 | +1.40(+1.03%) |
Jun 06, 2022 | 135.88 | 136.86 | 134.42 | 135.07 | 3,212,470 | +0.55(+0.41%) |
Jun 03, 2022 | 133.69 | 135.06 | 133.10 | 134.52 | 4,444,227 | +0.80(+0.60%) |
Jun 02, 2022 | 133.54 | 133.88 | 131.39 | 133.72 | 3,762,274 | +1.22(+0.92%) |
Jun 01, 2022 | 131.67 | 133.28 | 129.63 | 132.50 | 3,831,797 | +1.25(+0.95%) |
May 31, 2022 | 131.36 | 132.12 | 130.34 | 131.25 | 5,238,139 | -0.81(-0.61%) |
May 27, 2022 | 131.15 | 132.23 | 130.87 | 132.06 | 3,345,383 | +1.35(+1.03%) |
May 26, 2022 | 129.98 | 132.33 | 129.65 | 130.71 | 4,129,105 | +1.28(+0.99%) |
May 25, 2022 | 127.54 | 129.86 | 126.96 | 129.43 | 3,234,375 | +2.19(+1.72%) |
May 24, 2022 | 127.46 | 128.01 | 124.97 | 127.25 | 4,100,724 | -0.66(-0.52%) |
May 23, 2022 | 125.40 | 128.11 | 124.69 | 127.91 | 4,197,815 | +3.79(+3.05%) |
May 20, 2022 | 125.08 | 125.17 | 121.93 | 124.11 | 4,414,812 | +0.16(+0.13%) |
May 19, 2022 | 123.61 | 125.37 | 122.23 | 123.96 | 4,306,064 | +0.63(+0.51%) |
May 18, 2022 | 126.02 | 126.41 | 122.72 | 123.33 | 3,843,614 | -3.33(-2.63%) |
May 17, 2022 | 126.04 | 127.36 | 124.81 | 126.65 | 3,945,172 | +2.04(+1.64%) |
May 16, 2022 | 124.43 | 127.14 | 124.11 | 124.62 | 3,290,093 | +0.22(+0.17%) |
May 13, 2022 | 122.38 | 125.48 | 122.25 | 124.40 | 3,951,412 | +2.27(+1.85%) |
May 12, 2022 | 121.44 | 122.54 | 119.78 | 122.13 | 4,529,774 | +0.74(+0.61%) |
May 11, 2022 | 120.13 | 124.58 | 119.64 | 121.40 | 7,514,271 | +0.28(+0.23%) |
May 10, 2022 | 122.17 | 124.47 | 119.68 | 121.12 | 5,172,449 | +1.25(+1.04%) |
May 09, 2022 | 123.74 | 124.07 | 119.05 | 119.87 | 7,045,296 | -4.99(-4.00%) |
May 06, 2022 | 126.30 | 127.51 | 123.17 | 124.86 | 4,774,913 | -2.72(-2.13%) |
May 05, 2022 | 128.69 | 129.49 | 125.61 | 127.58 | 5,015,542 | -2.77(-2.12%) |
May 04, 2022 | 124.46 | 130.46 | 123.45 | 130.35 | 6,056,098 | +6.03(+4.85%) |
May 03, 2022 | 125.33 | 125.59 | 122.71 | 124.32 | 5,401,627 | -0.15(-0.12%) |
May 02, 2022 | 121.16 | 124.88 | 121.14 | 124.47 | 5,599,656 | +3.21(+2.65%) |
Apr 29, 2022 | 128.31 | 129.73 | 120.84 | 121.26 | 7,454,142 | -9.01(-6.92%) |
Apr 28, 2022 | 129.04 | 130.91 | 126.48 | 130.27 | 4,354,954 | +2.41(+1.89%) |
Apr 27, 2022 | 127.03 | 130.40 | 125.13 | 127.86 | 8,197,212 | +4.81(+3.91%) |
Apr 26, 2022 | 126.43 | 127.09 | 122.90 | 123.05 | 6,316,300 | -3.79(-2.99%) |
Apr 25, 2022 | 126.80 | 127.10 | 124.45 | 126.84 | 4,641,475 | +0.18(+0.14%) |
Apr 22, 2022 | 128.48 | 128.86 | 125.55 | 126.66 | 5,691,704 | -3.42(-2.63%) |
Apr 21, 2022 | 131.22 | 132.56 | 129.84 | 130.08 | 3,636,010 | -0.59(-0.45%) |
Apr 20, 2022 | 131.57 | 131.75 | 130.07 | 130.67 | 4,475,670 | -0.14(-0.11%) |
Apr 19, 2022 | 127.67 | 131.18 | 127.46 | 130.81 | 3,764,577 | +2.05(+1.59%) |
Apr 18, 2022 | 130.09 | 130.92 | 128.01 | 128.76 | 2,644,598 | -2.17(-1.65%) |
Apr 14, 2022 | 132.79 | 133.08 | 130.51 | 130.93 | 3,982,222 | -1.86(-1.40%) |
Apr 13, 2022 | 130.07 | 133.00 | 129.69 | 132.79 | 6,934,483 | +3.36(+2.59%) |
Apr 12, 2022 | 129.41 | 131.16 | 128.66 | 129.43 | 5,085,697 | +1.00(+0.78%) |
Apr 11, 2022 | 131.23 | 132.04 | 127.84 | 128.43 | 5,177,600 | -2.38(-1.82%) |
Apr 08, 2022 | 131.36 | 132.28 | 130.37 | 130.81 | 4,359,758 | -0.43(-0.33%) |
Apr 07, 2022 | 131.64 | 132.79 | 130.26 | 131.24 | 5,902,650 | -0.42(-0.32%) |
Apr 06, 2022 | 129.52 | 132.79 | 129.24 | 131.67 | 7,387,526 | +1.72(+1.33%) |
Apr 05, 2022 | 128.96 | 131.21 | 128.79 | 129.94 | 4,280,611 | -0.62(-0.48%) |
Apr 04, 2022 | 128.54 | 131.17 | 128.49 | 130.56 | 8,112,315 | +1.80(+1.40%) |