Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 115.47 | 117.89 | 113.76 | 115.58 | 3,312,156 | -1.53(-1.31%) |
Jun 29, 2022 | 118.30 | 118.44 | 115.66 | 117.12 | 3,418,949 | -2.83(-2.36%) |
Jun 28, 2022 | 123.67 | 125.11 | 119.76 | 119.95 | 3,075,903 | -3.00(-2.44%) |
Jun 27, 2022 | 124.40 | 124.70 | 122.00 | 122.94 | 2,518,167 | -0.34(-0.27%) |
Jun 24, 2022 | 119.90 | 123.28 | 119.64 | 123.28 | 3,815,424 | +5.23(+4.43%) |
Jun 23, 2022 | 119.56 | 119.67 | 116.19 | 118.05 | 2,196,658 | -0.81(-0.68%) |
Jun 22, 2022 | 118.04 | 120.56 | 117.87 | 118.86 | 4,139,825 | -1.25(-1.04%) |
Jun 21, 2022 | 119.52 | 121.92 | 119.43 | 120.11 | 2,847,780 | +3.06(+2.62%) |
Jun 17, 2022 | 116.83 | 117.89 | 114.36 | 117.05 | 3,428,525 | +0.47(+0.41%) |
Jun 16, 2022 | 120.42 | 120.55 | 115.11 | 116.57 | 3,953,696 | -7.48(-6.03%) |
Jun 15, 2022 | 123.39 | 126.23 | 121.27 | 124.05 | 3,841,800 | +2.10(+1.72%) |
Jun 14, 2022 | 122.61 | 123.16 | 120.52 | 121.95 | 2,854,631 | +0.67(+0.56%) |
Jun 13, 2022 | 123.98 | 125.61 | 120.81 | 121.28 | 4,075,500 | -7.43(-5.77%) |
Jun 10, 2022 | 131.25 | 132.38 | 128.44 | 128.70 | 3,629,113 | -4.74(-3.55%) |
Jun 09, 2022 | 136.16 | 138.53 | 133.44 | 133.44 | 2,536,767 | -4.04(-2.94%) |
Jun 08, 2022 | 139.70 | 140.27 | 136.44 | 137.48 | 3,425,826 | -2.99(-2.13%) |
Jun 07, 2022 | 137.70 | 140.87 | 136.64 | 140.47 | 1,883,032 | +1.11(+0.80%) |
Jun 06, 2022 | 142.04 | 142.51 | 138.43 | 139.36 | 2,261,307 | +0.24(+0.17%) |
Jun 03, 2022 | 140.30 | 141.09 | 138.47 | 139.12 | 2,083,802 | -4.29(-2.99%) |
Jun 02, 2022 | 138.10 | 143.55 | 137.83 | 143.41 | 2,023,443 | +4.83(+3.48%) |
Jun 01, 2022 | 141.53 | 142.24 | 136.66 | 138.58 | 2,497,301 | -2.23(-1.59%) |
May 31, 2022 | 141.29 | 142.06 | 138.65 | 140.81 | 2,831,171 | -0.73(-0.51%) |
May 27, 2022 | 138.09 | 141.77 | 138.09 | 141.54 | 3,193,461 | +5.59(+4.11%) |
May 26, 2022 | 129.61 | 136.56 | 129.40 | 135.95 | 2,991,898 | +5.11(+3.91%) |
May 25, 2022 | 127.65 | 132.07 | 127.53 | 130.84 | 2,532,003 | +2.31(+1.80%) |
May 24, 2022 | 129.62 | 130.05 | 127.06 | 128.52 | 2,890,610 | -3.21(-2.44%) |
May 23, 2022 | 130.15 | 132.08 | 129.15 | 131.73 | 3,666,995 | +0.56(+0.43%) |
May 20, 2022 | 133.82 | 133.83 | 125.29 | 131.17 | 4,099,607 | -0.07(-0.05%) |
May 19, 2022 | 131.39 | 134.61 | 130.09 | 131.24 | 3,324,648 | -0.80(-0.61%) |
May 18, 2022 | 136.75 | 138.65 | 131.47 | 132.04 | 3,604,635 | -7.01(-5.04%) |
May 17, 2022 | 136.06 | 139.40 | 135.55 | 139.04 | 3,219,732 | +6.44(+4.86%) |
May 16, 2022 | 133.28 | 134.69 | 132.10 | 132.60 | 2,390,932 | -2.05(-1.52%) |
May 13, 2022 | 130.36 | 135.59 | 129.67 | 134.65 | 4,765,862 | +6.54(+5.10%) |
May 12, 2022 | 125.77 | 129.18 | 124.68 | 128.11 | 5,390,423 | +0.77(+0.61%) |
May 11, 2022 | 130.10 | 133.16 | 126.97 | 127.34 | 5,078,485 | -3.88(-2.95%) |
May 10, 2022 | 132.17 | 133.64 | 128.35 | 131.22 | 4,513,390 | +2.92(+2.27%) |
May 09, 2022 | 132.26 | 133.87 | 127.55 | 128.30 | 5,102,550 | -6.88(-5.09%) |
May 06, 2022 | 135.15 | 138.19 | 132.63 | 135.18 | 3,985,035 | -1.21(-0.89%) |
May 05, 2022 | 140.77 | 140.98 | 134.37 | 136.40 | 4,636,679 | -6.94(-4.84%) |
May 04, 2022 | 139.01 | 143.58 | 134.72 | 143.34 | 4,295,575 | +5.35(+3.88%) |
May 03, 2022 | 136.49 | 139.07 | 135.54 | 137.99 | 2,318,670 | +1.13(+0.83%) |
May 02, 2022 | 132.56 | 137.01 | 131.52 | 136.85 | 4,675,875 | +4.42(+3.34%) |
Apr 29, 2022 | 136.40 | 139.05 | 132.05 | 132.43 | 4,225,017 | -5.91(-4.27%) |
Apr 28, 2022 | 133.75 | 139.82 | 132.07 | 138.34 | 4,993,052 | +7.23(+5.51%) |
Apr 27, 2022 | 130.38 | 134.40 | 130.09 | 131.12 | 4,378,935 | -0.72(-0.55%) |
Apr 26, 2022 | 136.09 | 136.33 | 131.68 | 131.84 | 5,892,226 | -6.12(-4.43%) |
Apr 25, 2022 | 134.55 | 137.99 | 134.15 | 137.95 | 6,408,107 | +2.29(+1.69%) |
Apr 22, 2022 | 138.53 | 139.30 | 135.43 | 135.66 | 4,609,493 | -3.09(-2.22%) |
Apr 21, 2022 | 144.31 | 145.91 | 138.03 | 138.75 | 3,630,437 | -3.80(-2.67%) |
Apr 20, 2022 | 145.13 | 146.39 | 142.05 | 142.55 | 3,858,118 | -0.32(-0.22%) |
Apr 19, 2022 | 139.25 | 143.17 | 138.54 | 142.87 | 3,063,200 | +3.06(+2.19%) |
Apr 18, 2022 | 136.74 | 141.04 | 136.57 | 139.80 | 3,660,410 | +2.38(+1.73%) |
Apr 14, 2022 | 142.26 | 142.29 | 137.25 | 137.43 | 5,955,037 | -3.91(-2.77%) |
Apr 13, 2022 | 139.25 | 142.31 | 138.39 | 141.33 | 3,332,737 | +2.98(+2.15%) |
Apr 12, 2022 | 141.71 | 142.76 | 137.63 | 138.36 | 5,943,628 | -0.42(-0.30%) |
Apr 11, 2022 | 139.60 | 140.77 | 138.46 | 138.78 | 4,329,313 | -2.91(-2.05%) |
Apr 08, 2022 | 144.09 | 144.14 | 141.46 | 141.69 | 4,539,776 | -3.60(-2.48%) |
Apr 07, 2022 | 144.78 | 146.60 | 142.26 | 145.30 | 3,541,419 | +0.32(+0.22%) |
Apr 06, 2022 | 145.39 | 147.61 | 143.74 | 144.98 | 4,876,083 | -3.70(-2.49%) |
Apr 05, 2022 | 154.57 | 154.71 | 148.28 | 148.68 | 4,088,852 | -7.17(-4.60%) |
Apr 04, 2022 | 153.76 | 156.07 | 153.18 | 155.85 | 2,728,903 | +2.49(+1.62%) |