Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 112.34 | 113.55 | 110.08 | 112.25 | 1,220,114 | -2.02(-1.77%) |
Jun 29, 2022 | 116.77 | 117.11 | 111.83 | 114.28 | 1,582,400 | -3.13(-2.67%) |
Jun 28, 2022 | 119.46 | 120.90 | 116.67 | 117.41 | 1,160,726 | -1.62(-1.36%) |
Jun 27, 2022 | 121.08 | 121.76 | 117.61 | 119.03 | 1,121,688 | -2.73(-2.24%) |
Jun 24, 2022 | 116.27 | 121.77 | 115.82 | 121.76 | 2,061,928 | +6.92(+6.03%) |
Jun 23, 2022 | 115.17 | 115.66 | 112.75 | 114.84 | 1,133,512 | -0.38(-0.33%) |
Jun 22, 2022 | 114.51 | 116.39 | 113.08 | 115.22 | 1,455,312 | -3.23(-2.72%) |
Jun 21, 2022 | 119.24 | 120.78 | 117.69 | 118.45 | 1,573,145 | +1.53(+1.31%) |
Jun 17, 2022 | 117.20 | 119.61 | 113.82 | 116.92 | 3,178,276 | -0.66(-0.56%) |
Jun 16, 2022 | 122.63 | 123.04 | 116.05 | 117.58 | 1,718,042 | -10.68(-8.33%) |
Jun 15, 2022 | 131.26 | 131.49 | 125.60 | 128.26 | 1,510,057 | -1.75(-1.34%) |
Jun 14, 2022 | 131.32 | 132.59 | 128.95 | 130.01 | 752,495 | -1.45(-1.10%) |
Jun 13, 2022 | 135.88 | 136.84 | 130.82 | 131.46 | 1,018,585 | -7.63(-5.48%) |
Jun 10, 2022 | 144.35 | 144.50 | 139.06 | 139.09 | 784,424 | -9.11(-6.15%) |
Jun 09, 2022 | 149.75 | 150.74 | 148.08 | 148.20 | 416,187 | -3.03(-2.00%) |
Jun 08, 2022 | 152.15 | 153.09 | 150.04 | 151.22 | 523,021 | -2.73(-1.77%) |
Jun 07, 2022 | 150.08 | 154.02 | 149.40 | 153.96 | 624,155 | +1.94(+1.27%) |
Jun 06, 2022 | 150.41 | 153.59 | 150.18 | 152.02 | 558,205 | +2.33(+1.56%) |
Jun 03, 2022 | 150.00 | 151.16 | 149.13 | 149.69 | 365,064 | -1.51(-1.00%) |
Jun 02, 2022 | 149.23 | 151.32 | 148.43 | 151.20 | 420,064 | +3.05(+2.06%) |
Jun 01, 2022 | 149.74 | 150.99 | 145.84 | 148.15 | 696,287 | -1.24(-0.83%) |
May 31, 2022 | 150.51 | 151.77 | 149.20 | 149.39 | 1,889,164 | -2.57(-1.69%) |
May 27, 2022 | 150.19 | 151.97 | 149.81 | 151.96 | 637,335 | +3.30(+2.22%) |
May 26, 2022 | 145.65 | 149.53 | 145.65 | 148.66 | 586,500 | +4.08(+2.83%) |
May 25, 2022 | 142.33 | 145.04 | 142.31 | 144.57 | 613,993 | +1.91(+1.34%) |
May 24, 2022 | 144.12 | 144.15 | 139.75 | 142.66 | 658,818 | -2.21(-1.53%) |
May 23, 2022 | 145.80 | 147.03 | 143.63 | 144.88 | 693,950 | +1.01(+0.70%) |
May 20, 2022 | 145.08 | 146.86 | 141.34 | 143.87 | 1,050,068 | +0.68(+0.47%) |
May 19, 2022 | 143.00 | 145.57 | 141.77 | 143.19 | 979,206 | -1.23(-0.85%) |
May 18, 2022 | 146.35 | 149.41 | 143.89 | 144.42 | 1,091,759 | -4.01(-2.70%) |
May 17, 2022 | 145.70 | 149.69 | 144.35 | 148.43 | 1,850,048 | +10.34(+7.49%) |
May 16, 2022 | 135.38 | 139.82 | 132.50 | 138.09 | 1,384,889 | +2.06(+1.52%) |
May 13, 2022 | 133.75 | 137.05 | 133.74 | 136.03 | 1,076,830 | +3.34(+2.52%) |
May 12, 2022 | 134.16 | 134.16 | 129.47 | 132.69 | 987,008 | -2.40(-1.77%) |
May 11, 2022 | 135.27 | 138.69 | 134.62 | 135.09 | 1,039,094 | +0.64(+0.48%) |
May 10, 2022 | 137.91 | 139.51 | 133.75 | 134.45 | 1,773,616 | -1.97(-1.44%) |
May 09, 2022 | 139.38 | 141.63 | 136.21 | 136.41 | 1,806,772 | -5.79(-4.07%) |
May 06, 2022 | 144.20 | 144.35 | 140.35 | 142.21 | 1,297,816 | -2.44(-1.69%) |
May 05, 2022 | 148.04 | 148.63 | 142.39 | 144.65 | 795,684 | -4.32(-2.90%) |
May 04, 2022 | 144.55 | 149.34 | 143.28 | 148.97 | 975,356 | +5.48(+3.82%) |
May 03, 2022 | 140.01 | 143.81 | 139.40 | 143.49 | 923,798 | +4.19(+3.01%) |
May 02, 2022 | 140.62 | 142.18 | 136.26 | 139.30 | 1,279,799 | -0.94(-0.67%) |
Apr 29, 2022 | 142.60 | 146.97 | 139.65 | 140.25 | 1,853,487 | +3.83(+2.81%) |
Apr 28, 2022 | 134.22 | 137.22 | 132.37 | 136.42 | 1,476,098 | +2.73(+2.04%) |
Apr 27, 2022 | 133.43 | 135.80 | 132.16 | 133.69 | 1,016,215 | +1.44(+1.09%) |
Apr 26, 2022 | 134.38 | 136.41 | 132.25 | 132.25 | 524,886 | -2.54(-1.88%) |
Apr 25, 2022 | 133.97 | 135.18 | 130.02 | 134.79 | 750,849 | -0.76(-0.56%) |
Apr 22, 2022 | 139.66 | 139.66 | 135.50 | 135.55 | 512,124 | -5.06(-3.60%) |
Apr 21, 2022 | 143.06 | 144.29 | 140.22 | 140.61 | 576,335 | -0.28(-0.20%) |
Apr 20, 2022 | 140.87 | 142.47 | 140.50 | 140.89 | 1,016,339 | +0.90(+0.65%) |
Apr 19, 2022 | 137.96 | 140.61 | 137.43 | 139.99 | 834,335 | +1.97(+1.42%) |
Apr 18, 2022 | 137.96 | 139.23 | 137.24 | 138.03 | 475,925 | +0.14(+0.10%) |
Apr 14, 2022 | 140.56 | 141.89 | 137.84 | 137.88 | 1,039,191 | -1.85(-1.33%) |
Apr 13, 2022 | 136.26 | 139.93 | 135.79 | 139.74 | 756,273 | +2.99(+2.19%) |
Apr 12, 2022 | 137.92 | 140.24 | 136.13 | 136.74 | 800,837 | -0.96(-0.70%) |
Apr 11, 2022 | 136.70 | 140.28 | 136.21 | 137.70 | 1,041,945 | +0.48(+0.35%) |
Apr 08, 2022 | 135.75 | 139.16 | 135.32 | 137.22 | 989,958 | +3.17(+2.37%) |
Apr 07, 2022 | 133.54 | 134.77 | 131.67 | 134.05 | 738,840 | +0.66(+0.49%) |
Apr 06, 2022 | 134.37 | 134.53 | 131.80 | 133.39 | 991,759 | -1.98(-1.46%) |
Apr 05, 2022 | 135.75 | 136.57 | 134.77 | 135.37 | 925,259 | -0.82(-0.60%) |
Apr 04, 2022 | 136.47 | 137.20 | 134.97 | 136.18 | 771,193 | -0.28(-0.21%) |