Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 138.92 | 141.50 | 138.15 | 140.22 | 328,274 | -0.69(-0.49%) |
Jun 29, 2022 | 142.20 | 142.60 | 139.08 | 140.91 | 394,373 | -2.67(-1.86%) |
Jun 28, 2022 | 144.88 | 147.84 | 143.34 | 143.58 | 182,597 | -1.39(-0.96%) |
Jun 27, 2022 | 146.86 | 146.94 | 143.64 | 144.97 | 198,573 | -0.11(-0.08%) |
Jun 24, 2022 | 141.37 | 145.76 | 141.37 | 145.08 | 661,399 | +4.83(+3.44%) |
Jun 23, 2022 | 141.48 | 141.60 | 138.68 | 140.25 | 255,849 | -0.09(-0.06%) |
Jun 22, 2022 | 137.17 | 140.55 | 136.16 | 140.34 | 356,024 | +0.79(+0.57%) |
Jun 21, 2022 | 138.46 | 140.69 | 136.29 | 139.55 | 358,802 | +3.85(+2.84%) |
Jun 17, 2022 | 132.06 | 137.35 | 131.87 | 135.70 | 872,038 | +4.49(+3.42%) |
Jun 16, 2022 | 137.15 | 138.10 | 130.06 | 131.21 | 595,348 | -9.91(-7.02%) |
Jun 15, 2022 | 140.10 | 142.92 | 137.98 | 141.12 | 422,021 | +2.76(+1.99%) |
Jun 14, 2022 | 134.73 | 138.62 | 133.36 | 138.36 | 476,316 | +4.46(+3.33%) |
Jun 13, 2022 | 136.12 | 138.27 | 133.12 | 133.90 | 496,322 | -5.95(-4.25%) |
Jun 10, 2022 | 140.28 | 143.29 | 138.11 | 139.85 | 296,843 | -3.16(-2.21%) |
Jun 09, 2022 | 144.82 | 149.22 | 142.85 | 143.01 | 355,291 | -4.02(-2.73%) |
Jun 08, 2022 | 150.45 | 150.91 | 146.62 | 147.03 | 233,274 | -3.50(-2.33%) |
Jun 07, 2022 | 147.58 | 151.00 | 147.05 | 150.53 | 236,442 | +0.81(+0.54%) |
Jun 06, 2022 | 149.38 | 152.33 | 148.82 | 149.72 | 309,339 | +1.24(+0.84%) |
Jun 03, 2022 | 149.71 | 151.26 | 147.80 | 148.48 | 219,125 | -4.04(-2.65%) |
Jun 02, 2022 | 147.74 | 152.66 | 147.74 | 152.52 | 253,200 | +4.20(+2.83%) |
Jun 01, 2022 | 149.82 | 151.47 | 146.77 | 148.32 | 441,250 | -0.84(-0.56%) |
May 31, 2022 | 152.33 | 153.68 | 148.43 | 149.16 | 531,292 | -4.25(-2.77%) |
May 27, 2022 | 149.90 | 153.84 | 148.94 | 153.41 | 263,468 | +5.42(+3.66%) |
May 26, 2022 | 142.13 | 149.18 | 141.51 | 147.99 | 365,209 | +6.51(+4.60%) |
May 25, 2022 | 136.80 | 142.16 | 136.80 | 141.48 | 396,833 | +3.55(+2.57%) |
May 24, 2022 | 136.61 | 139.28 | 134.40 | 137.93 | 420,248 | -1.15(-0.83%) |
May 23, 2022 | 139.67 | 141.08 | 137.11 | 139.08 | 464,605 | -1.37(-0.98%) |
May 20, 2022 | 141.72 | 141.88 | 135.80 | 140.45 | 537,960 | +1.12(+0.80%) |
May 19, 2022 | 137.77 | 142.44 | 137.04 | 139.33 | 376,837 | +0.83(+0.60%) |
May 18, 2022 | 139.15 | 142.33 | 137.70 | 138.50 | 470,794 | -3.64(-2.56%) |
May 17, 2022 | 142.35 | 144.71 | 140.14 | 142.14 | 382,396 | +2.59(+1.86%) |
May 16, 2022 | 142.43 | 143.00 | 138.78 | 139.55 | 375,029 | -4.07(-2.83%) |
May 13, 2022 | 139.76 | 144.51 | 138.92 | 143.62 | 332,335 | +6.17(+4.49%) |
May 12, 2022 | 135.25 | 140.08 | 133.75 | 137.45 | 648,272 | +1.37(+1.01%) |
May 11, 2022 | 137.98 | 141.91 | 135.72 | 136.08 | 429,898 | -3.20(-2.30%) |
May 10, 2022 | 138.36 | 141.07 | 135.52 | 139.28 | 463,669 | +3.81(+2.81%) |
May 09, 2022 | 136.42 | 140.53 | 134.62 | 135.47 | 541,321 | -3.43(-2.47%) |
May 06, 2022 | 138.18 | 141.08 | 134.76 | 138.90 | 452,359 | -0.13(-0.09%) |
May 05, 2022 | 140.83 | 140.94 | 137.37 | 139.03 | 504,402 | -4.66(-3.24%) |
May 04, 2022 | 139.00 | 144.10 | 136.45 | 143.69 | 411,555 | +4.58(+3.29%) |
May 03, 2022 | 140.24 | 141.64 | 137.78 | 139.11 | 294,816 | -1.83(-1.30%) |
May 02, 2022 | 135.08 | 141.16 | 135.08 | 140.94 | 360,599 | +6.03(+4.47%) |
Apr 29, 2022 | 136.21 | 141.24 | 134.34 | 134.91 | 325,898 | -3.21(-2.32%) |
Apr 28, 2022 | 135.60 | 138.66 | 131.29 | 138.12 | 418,275 | +5.52(+4.16%) |
Apr 27, 2022 | 131.51 | 141.49 | 131.51 | 132.60 | 1,169,454 | +5.32(+4.18%) |
Apr 26, 2022 | 129.60 | 129.95 | 126.24 | 127.28 | 589,300 | -3.34(-2.56%) |
Apr 25, 2022 | 126.58 | 130.71 | 124.78 | 130.62 | 423,028 | +3.40(+2.67%) |
Apr 22, 2022 | 129.60 | 130.95 | 126.57 | 127.22 | 310,293 | -2.63(-2.03%) |
Apr 21, 2022 | 135.28 | 136.24 | 129.12 | 129.85 | 449,284 | -3.38(-2.54%) |
Apr 20, 2022 | 137.90 | 138.50 | 132.87 | 133.23 | 230,212 | -1.86(-1.38%) |
Apr 19, 2022 | 133.96 | 136.19 | 133.01 | 135.09 | 366,506 | +0.49(+0.36%) |
Apr 18, 2022 | 132.00 | 135.43 | 131.92 | 134.60 | 249,559 | +1.87(+1.41%) |
Apr 14, 2022 | 138.53 | 138.92 | 132.48 | 132.73 | 235,272 | -5.28(-3.83%) |
Apr 13, 2022 | 134.06 | 138.65 | 133.05 | 138.01 | 463,772 | +4.15(+3.10%) |
Apr 12, 2022 | 136.42 | 138.12 | 133.47 | 133.86 | 517,242 | +0.65(+0.49%) |
Apr 11, 2022 | 135.04 | 138.49 | 132.94 | 133.21 | 629,407 | -3.73(-2.72%) |
Apr 08, 2022 | 139.40 | 140.30 | 136.76 | 136.94 | 458,549 | -3.90(-2.77%) |
Apr 07, 2022 | 138.34 | 143.13 | 137.71 | 140.84 | 585,414 | +1.73(+1.24%) |
Apr 06, 2022 | 140.48 | 141.80 | 137.99 | 139.11 | 616,397 | -4.04(-2.82%) |
Apr 05, 2022 | 149.62 | 150.63 | 142.59 | 143.15 | 308,871 | -8.22(-5.43%) |
Apr 04, 2022 | 149.62 | 152.31 | 149.62 | 151.37 | 185,443 | +2.53(+1.70%) |