Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 131.72 | 133.88 | 130.31 | 132.66 | 1,829,916 | -1.47(-1.09%) |
Jun 29, 2022 | 136.20 | 137.11 | 132.63 | 134.13 | 2,001,839 | -0.36(-0.27%) |
Jun 28, 2022 | 133.62 | 134.91 | 130.67 | 134.49 | 2,071,581 | +3.83(+2.93%) |
Jun 27, 2022 | 128.14 | 131.56 | 127.36 | 130.66 | 2,073,383 | +4.43(+3.51%) |
Jun 24, 2022 | 126.12 | 127.35 | 123.82 | 126.23 | 5,302,625 | +1.43(+1.14%) |
Jun 23, 2022 | 126.22 | 128.39 | 123.69 | 124.80 | 2,453,061 | -1.69(-1.33%) |
Jun 22, 2022 | 128.61 | 130.45 | 126.19 | 126.49 | 2,809,774 | -5.87(-4.44%) |
Jun 21, 2022 | 126.16 | 134.45 | 126.16 | 132.36 | 3,131,462 | +6.73(+5.36%) |
Jun 17, 2022 | 124.09 | 126.71 | 119.76 | 125.63 | 5,685,976 | +1.83(+1.47%) |
Jun 16, 2022 | 127.70 | 128.89 | 123.51 | 123.81 | 2,668,276 | -6.30(-4.84%) |
Jun 15, 2022 | 131.88 | 133.36 | 128.49 | 130.11 | 2,431,849 | -0.05(-0.04%) |
Jun 14, 2022 | 128.84 | 135.25 | 128.34 | 130.16 | 2,647,950 | +2.67(+2.10%) |
Jun 13, 2022 | 130.86 | 131.51 | 125.54 | 127.49 | 2,569,483 | -7.58(-5.61%) |
Jun 10, 2022 | 135.82 | 136.64 | 133.25 | 135.06 | 1,116,004 | -1.91(-1.39%) |
Jun 09, 2022 | 140.71 | 143.02 | 136.82 | 136.97 | 2,049,374 | -4.83(-3.40%) |
Jun 08, 2022 | 144.60 | 145.44 | 140.04 | 141.80 | 2,384,228 | -4.05(-2.78%) |
Jun 07, 2022 | 138.50 | 145.94 | 138.16 | 145.84 | 1,781,321 | +6.22(+4.46%) |
Jun 06, 2022 | 142.22 | 142.67 | 137.68 | 139.62 | 1,927,953 | -1.94(-1.37%) |
Jun 03, 2022 | 142.97 | 143.69 | 141.29 | 141.57 | 2,274,117 | -1.41(-0.98%) |
Jun 02, 2022 | 139.35 | 142.99 | 138.91 | 142.97 | 1,545,640 | +3.38(+2.42%) |
Jun 01, 2022 | 136.27 | 140.73 | 135.07 | 139.59 | 2,336,074 | +3.20(+2.35%) |
May 31, 2022 | 139.61 | 140.61 | 133.74 | 136.39 | 4,045,362 | -1.56(-1.13%) |
May 27, 2022 | 136.11 | 138.76 | 134.15 | 137.95 | 1,720,890 | +2.23(+1.65%) |
May 26, 2022 | 137.62 | 138.04 | 134.30 | 135.71 | 1,491,032 | -0.35(-0.26%) |
May 25, 2022 | 131.41 | 136.37 | 131.14 | 136.06 | 1,737,615 | +5.93(+4.56%) |
May 24, 2022 | 129.93 | 131.29 | 128.14 | 130.13 | 1,341,021 | -0.62(-0.47%) |
May 23, 2022 | 130.40 | 130.78 | 127.40 | 130.75 | 2,530,152 | +0.71(+0.54%) |
May 20, 2022 | 130.58 | 132.08 | 127.15 | 130.04 | 1,821,010 | -0.03(-0.02%) |
May 19, 2022 | 130.75 | 132.96 | 129.73 | 130.07 | 1,801,280 | -2.53(-1.91%) |
May 18, 2022 | 137.62 | 138.36 | 130.40 | 132.60 | 1,683,673 | -4.07(-2.98%) |
May 17, 2022 | 138.41 | 138.74 | 134.63 | 136.67 | 2,756,751 | +0.28(+0.21%) |
May 16, 2022 | 135.61 | 139.39 | 135.55 | 136.39 | 1,128,110 | +1.24(+0.91%) |
May 13, 2022 | 133.72 | 137.28 | 133.28 | 135.16 | 1,105,137 | +3.51(+2.67%) |
May 12, 2022 | 131.32 | 132.70 | 127.41 | 131.65 | 1,800,731 | -0.60(-0.45%) |
May 11, 2022 | 131.40 | 137.88 | 130.89 | 132.24 | 1,718,862 | +1.51(+1.15%) |
May 10, 2022 | 136.19 | 137.71 | 128.87 | 130.74 | 2,369,000 | -3.23(-2.41%) |
May 09, 2022 | 145.06 | 145.53 | 133.21 | 133.97 | 2,918,228 | -12.89(-8.78%) |
May 06, 2022 | 144.48 | 147.65 | 139.37 | 146.86 | 2,756,937 | +4.46(+3.13%) |
May 05, 2022 | 148.09 | 149.01 | 140.36 | 142.41 | 3,248,420 | -3.49(-2.39%) |
May 04, 2022 | 149.00 | 149.59 | 139.30 | 145.90 | 3,653,395 | +5.82(+4.16%) |
May 03, 2022 | 135.91 | 141.04 | 135.72 | 140.07 | 2,467,051 | +4.40(+3.24%) |
May 02, 2022 | 134.52 | 137.20 | 131.56 | 135.67 | 1,585,273 | +0.24(+0.18%) |
Apr 29, 2022 | 141.61 | 142.95 | 134.96 | 135.43 | 1,936,858 | -5.60(-3.97%) |
Apr 28, 2022 | 140.11 | 142.13 | 135.23 | 141.04 | 1,821,670 | +1.15(+0.82%) |
Apr 27, 2022 | 136.74 | 140.11 | 134.64 | 139.89 | 2,279,062 | +4.78(+3.54%) |
Apr 26, 2022 | 131.00 | 137.32 | 129.94 | 135.12 | 2,542,175 | +4.35(+3.32%) |
Apr 25, 2022 | 131.18 | 132.45 | 127.15 | 130.77 | 2,390,673 | -4.56(-3.37%) |
Apr 22, 2022 | 135.88 | 141.05 | 133.96 | 135.32 | 2,301,050 | -0.88(-0.64%) |
Apr 21, 2022 | 137.74 | 141.93 | 135.85 | 136.20 | 1,588,407 | -1.41(-1.02%) |
Apr 20, 2022 | 140.36 | 140.65 | 137.47 | 137.61 | 1,725,268 | -1.14(-0.82%) |
Apr 19, 2022 | 139.93 | 142.24 | 137.68 | 138.75 | 2,411,818 | -0.12(-0.09%) |
Apr 18, 2022 | 139.58 | 140.16 | 135.92 | 138.87 | 2,419,844 | -0.28(-0.20%) |
Apr 14, 2022 | 135.96 | 141.36 | 135.29 | 139.14 | 3,425,917 | +3.07(+2.26%) |
Apr 13, 2022 | 138.17 | 138.66 | 133.76 | 136.07 | 2,291,514 | -1.51(-1.09%) |
Apr 12, 2022 | 138.14 | 140.61 | 137.01 | 137.58 | 1,930,940 | -1.26(-0.91%) |
Apr 11, 2022 | 141.55 | 142.34 | 138.37 | 138.84 | 1,453,206 | -4.95(-3.44%) |
Apr 08, 2022 | 143.23 | 144.56 | 141.11 | 143.78 | 1,946,449 | +0.64(+0.45%) |
Apr 07, 2022 | 142.90 | 144.23 | 140.17 | 143.14 | 2,116,547 | +2.47(+1.76%) |
Apr 06, 2022 | 141.60 | 143.02 | 140.23 | 140.67 | 1,495,435 | +0.30(+0.21%) |
Apr 05, 2022 | 143.37 | 143.59 | 139.33 | 140.37 | 1,938,015 | -0.68(-0.48%) |
Apr 04, 2022 | 143.43 | 144.32 | 140.74 | 141.05 | 1,555,131 | -0.65(-0.46%) |