Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 113.19 | 114.63 | 111.92 | 113.41 | 552,848 | -1.45(-1.27%) |
Jun 29, 2022 | 116.33 | 116.36 | 113.65 | 114.86 | 485,027 | -1.10(-0.95%) |
Jun 28, 2022 | 118.05 | 119.04 | 115.83 | 115.96 | 166,453 | -1.29(-1.10%) |
Jun 27, 2022 | 118.11 | 118.29 | 116.89 | 117.25 | 203,284 | -0.93(-0.79%) |
Jun 24, 2022 | 114.36 | 118.20 | 114.17 | 118.19 | 203,165 | +4.79(+4.22%) |
Jun 23, 2022 | 115.67 | 115.86 | 112.15 | 113.40 | 191,436 | -2.43(-2.10%) |
Jun 22, 2022 | 115.27 | 117.11 | 115.04 | 115.83 | 227,453 | -2.25(-1.91%) |
Jun 21, 2022 | 118.52 | 119.24 | 117.74 | 118.08 | 274,197 | +1.39(+1.19%) |
Jun 17, 2022 | 117.16 | 117.69 | 114.92 | 116.69 | 530,288 | -0.39(-0.34%) |
Jun 16, 2022 | 118.45 | 118.92 | 116.03 | 117.09 | 396,457 | -4.39(-3.62%) |
Jun 15, 2022 | 123.37 | 123.68 | 119.45 | 121.48 | 350,859 | -0.49(-0.40%) |
Jun 14, 2022 | 122.70 | 123.54 | 120.85 | 121.97 | 972,179 | -0.56(-0.46%) |
Jun 13, 2022 | 125.43 | 125.43 | 121.84 | 122.53 | 152,098 | -6.05(-4.71%) |
Jun 10, 2022 | 129.48 | 129.99 | 128.11 | 128.58 | 1,128,413 | -3.36(-2.55%) |
Jun 09, 2022 | 134.99 | 134.99 | 131.94 | 131.94 | 91,993 | -3.64(-2.68%) |
Jun 08, 2022 | 137.91 | 138.27 | 135.39 | 135.58 | 78,575 | -3.29(-2.37%) |
Jun 07, 2022 | 136.35 | 138.98 | 136.00 | 138.87 | 134,703 | +1.38(+1.00%) |
Jun 06, 2022 | 137.23 | 137.79 | 136.68 | 137.49 | 60,100 | +1.25(+0.91%) |
Jun 03, 2022 | 136.73 | 137.22 | 135.74 | 136.25 | 104,468 | -1.71(-1.24%) |
Jun 02, 2022 | 135.72 | 138.01 | 135.72 | 137.95 | 135,528 | +3.49(+2.59%) |
Jun 01, 2022 | 135.99 | 136.57 | 132.94 | 134.47 | 127,223 | -1.20(-0.88%) |
May 31, 2022 | 137.00 | 137.61 | 135.44 | 135.66 | 321,631 | -2.10(-1.52%) |
May 27, 2022 | 135.85 | 137.80 | 135.48 | 137.76 | 93,714 | +3.28(+2.44%) |
May 26, 2022 | 132.23 | 135.15 | 132.23 | 134.48 | 90,565 | +2.59(+1.96%) |
May 25, 2022 | 130.21 | 132.41 | 129.81 | 131.89 | 77,543 | +1.25(+0.96%) |
May 24, 2022 | 130.98 | 131.04 | 128.63 | 130.64 | 91,756 | -1.11(-0.84%) |
May 23, 2022 | 130.81 | 132.22 | 130.10 | 131.75 | 95,403 | +2.40(+1.86%) |
May 20, 2022 | 131.61 | 131.88 | 126.52 | 129.34 | 155,764 | -0.81(-0.62%) |
May 19, 2022 | 128.18 | 131.86 | 128.18 | 130.15 | 211,841 | +1.15(+0.89%) |
May 18, 2022 | 132.14 | 132.58 | 128.58 | 129.00 | 79,681 | -4.53(-3.39%) |
May 17, 2022 | 132.33 | 133.70 | 131.17 | 133.53 | 183,815 | +4.24(+3.28%) |
May 16, 2022 | 129.39 | 130.36 | 128.52 | 129.29 | 150,782 | -0.14(-0.11%) |
May 13, 2022 | 128.30 | 130.83 | 128.30 | 129.43 | 163,051 | +2.38(+1.87%) |
May 12, 2022 | 126.49 | 128.72 | 124.61 | 127.05 | 180,122 | -1.14(-0.89%) |
May 11, 2022 | 129.06 | 132.08 | 128.11 | 128.19 | 132,249 | +0.05(+0.04%) |
May 10, 2022 | 130.67 | 131.06 | 126.42 | 128.15 | 187,410 | -0.70(-0.54%) |
May 09, 2022 | 131.48 | 132.33 | 128.40 | 128.84 | 215,951 | -5.28(-3.93%) |
May 06, 2022 | 135.24 | 135.24 | 131.78 | 134.12 | 244,028 | -1.58(-1.16%) |
May 05, 2022 | 140.37 | 140.84 | 134.26 | 135.70 | 186,063 | -4.83(-3.43%) |
May 04, 2022 | 136.71 | 140.68 | 135.74 | 140.53 | 182,288 | +4.31(+3.16%) |
May 03, 2022 | 134.15 | 137.08 | 134.12 | 136.22 | 183,932 | +2.00(+1.49%) |
May 02, 2022 | 134.28 | 135.17 | 131.51 | 134.22 | 161,845 | -0.61(-0.45%) |
Apr 29, 2022 | 139.31 | 140.09 | 134.62 | 134.83 | 114,979 | -3.13(-2.27%) |
Apr 28, 2022 | 137.36 | 138.53 | 134.25 | 137.96 | 143,161 | +1.92(+1.42%) |
Apr 27, 2022 | 136.21 | 137.87 | 135.17 | 136.04 | 151,125 | +1.88(+1.40%) |
Apr 26, 2022 | 136.99 | 137.33 | 134.16 | 134.16 | 111,971 | -2.59(-1.89%) |
Apr 25, 2022 | 135.87 | 137.24 | 132.46 | 136.75 | 241,687 | -1.47(-1.07%) |
Apr 22, 2022 | 142.24 | 142.32 | 137.89 | 138.22 | 189,691 | -5.00(-3.49%) |
Apr 21, 2022 | 147.39 | 148.23 | 142.74 | 143.22 | 284,185 | -4.04(-2.74%) |
Apr 20, 2022 | 147.23 | 148.31 | 146.15 | 147.26 | 214,057 | -0.24(-0.16%) |
Apr 19, 2022 | 145.53 | 147.74 | 145.12 | 147.50 | 186,514 | +1.35(+0.92%) |
Apr 18, 2022 | 145.39 | 146.94 | 145.38 | 146.15 | 278,212 | +1.00(+0.69%) |
Apr 14, 2022 | 146.04 | 147.12 | 145.10 | 145.15 | 759,902 | -0.55(-0.37%) |
Apr 13, 2022 | 143.59 | 145.70 | 142.83 | 145.70 | 309,147 | +2.88(+2.02%) |
Apr 12, 2022 | 143.39 | 145.10 | 142.28 | 142.82 | 431,782 | +0.80(+0.56%) |
Apr 11, 2022 | 142.60 | 143.57 | 141.66 | 142.02 | 175,963 | -0.61(-0.43%) |
Apr 08, 2022 | 143.03 | 143.61 | 141.87 | 142.64 | 104,536 | +0.52(+0.36%) |
Apr 07, 2022 | 141.50 | 142.63 | 139.95 | 142.12 | 231,601 | +1.06(+0.75%) |
Apr 06, 2022 | 142.46 | 142.46 | 139.85 | 141.06 | 173,738 | -1.57(-1.10%) |
Apr 05, 2022 | 144.47 | 145.78 | 142.25 | 142.63 | 374,288 | -1.75(-1.21%) |
Apr 04, 2022 | 145.59 | 145.59 | 143.25 | 144.38 | 438,545 | -0.24(-0.17%) |