Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2022 | 125.20 | 125.72 | 122.88 | 124.47 | 105,898 | +0.42(+0.34%) |
Jun 24, 2022 | 119.21 | 124.19 | 118.66 | 124.05 | 664,927 | +6.37(+5.41%) |
Jun 23, 2022 | 118.45 | 119.84 | 117.07 | 117.68 | 294,426 | -0.95(-0.80%) |
Jun 22, 2022 | 118.64 | 120.14 | 117.09 | 118.63 | 275,625 | -1.95(-1.62%) |
Jun 21, 2022 | 119.63 | 121.79 | 117.33 | 120.58 | 202,793 | +3.55(+3.03%) |
Jun 17, 2022 | 118.87 | 120.29 | 116.98 | 117.03 | 325,415 | +0.11(+0.09%) |
Jun 16, 2022 | 120.94 | 120.94 | 116.31 | 116.92 | 165,196 | -6.75(-5.46%) |
Jun 15, 2022 | 125.48 | 125.48 | 122.38 | 123.67 | 106,235 | -0.10(-0.08%) |
Jun 14, 2022 | 124.37 | 126.00 | 121.77 | 123.77 | 124,812 | -1.00(-0.80%) |
Jun 13, 2022 | 125.45 | 126.58 | 123.79 | 124.77 | 153,946 | -3.90(-3.03%) |
Jun 10, 2022 | 130.67 | 130.67 | 127.45 | 128.67 | 170,129 | -4.01(-3.02%) |
Jun 09, 2022 | 131.85 | 134.92 | 131.85 | 132.68 | 161,578 | -0.07(-0.05%) |
Jun 08, 2022 | 133.79 | 133.87 | 131.83 | 132.75 | 106,326 | -1.65(-1.23%) |
Jun 07, 2022 | 133.38 | 134.70 | 132.61 | 134.40 | 73,614 | -0.07(-0.05%) |
Jun 06, 2022 | 134.62 | 135.19 | 133.63 | 134.47 | 117,355 | +0.56(+0.42%) |
Jun 03, 2022 | 136.19 | 137.25 | 133.16 | 133.91 | 121,124 | -2.79(-2.04%) |
Jun 02, 2022 | 133.11 | 136.82 | 133.09 | 136.70 | 158,933 | +4.52(+3.42%) |
Jun 01, 2022 | 130.94 | 132.65 | 128.97 | 132.18 | 154,339 | +1.35(+1.03%) |
May 31, 2022 | 131.50 | 132.23 | 129.55 | 130.83 | 213,693 | -0.62(-0.47%) |
May 27, 2022 | 129.16 | 131.47 | 128.81 | 131.45 | 96,065 | +3.62(+2.83%) |
May 26, 2022 | 127.24 | 129.13 | 125.40 | 127.83 | 81,065 | +2.05(+1.63%) |
May 25, 2022 | 125.50 | 126.68 | 124.30 | 125.78 | 104,185 | -0.34(-0.27%) |
May 24, 2022 | 125.64 | 126.75 | 123.01 | 126.12 | 114,330 | +0.14(+0.11%) |
May 23, 2022 | 128.36 | 128.36 | 125.52 | 125.98 | 88,757 | +0.17(+0.14%) |
May 20, 2022 | 127.04 | 127.15 | 122.47 | 125.81 | 251,843 | -0.17(-0.13%) |
May 19, 2022 | 124.02 | 127.63 | 123.67 | 125.98 | 167,304 | +0.87(+0.70%) |
May 18, 2022 | 129.63 | 129.98 | 124.32 | 125.11 | 188,355 | -6.20(-4.72%) |
May 17, 2022 | 131.63 | 131.63 | 129.94 | 131.31 | 123,699 | +1.46(+1.12%) |
May 16, 2022 | 129.87 | 130.34 | 127.04 | 129.85 | 103,918 | -1.43(-1.09%) |
May 13, 2022 | 131.52 | 132.65 | 130.08 | 131.28 | 129,681 | +1.44(+1.11%) |
May 12, 2022 | 128.26 | 130.72 | 126.33 | 129.84 | 162,812 | +0.72(+0.56%) |
May 11, 2022 | 131.01 | 132.94 | 128.88 | 129.12 | 153,341 | -1.05(-0.81%) |
May 10, 2022 | 134.05 | 135.10 | 129.28 | 130.17 | 135,307 | -2.43(-1.83%) |
May 09, 2022 | 130.42 | 134.63 | 130.42 | 132.60 | 145,618 | -0.51(-0.38%) |
May 06, 2022 | 132.12 | 133.94 | 128.96 | 133.11 | 236,056 | +0.81(+0.61%) |
May 05, 2022 | 135.67 | 137.32 | 130.79 | 132.30 | 190,551 | -5.92(-4.28%) |
May 04, 2022 | 124.20 | 138.64 | 124.20 | 138.22 | 268,077 | +8.96(+6.93%) |
May 03, 2022 | 129.34 | 129.55 | 127.50 | 129.26 | 168,654 | +0.48(+0.37%) |
May 02, 2022 | 127.94 | 130.63 | 125.33 | 128.78 | 165,568 | +1.32(+1.04%) |
Apr 29, 2022 | 130.64 | 131.64 | 126.72 | 127.46 | 134,629 | -4.23(-3.21%) |
Apr 28, 2022 | 131.56 | 132.15 | 128.62 | 131.69 | 94,554 | +2.10(+1.62%) |
Apr 27, 2022 | 129.54 | 132.29 | 128.78 | 129.59 | 104,199 | -0.13(-0.10%) |
Apr 26, 2022 | 132.69 | 133.05 | 128.91 | 129.72 | 122,054 | -4.51(-3.36%) |
Apr 25, 2022 | 134.00 | 134.31 | 130.87 | 134.23 | 119,946 | -0.56(-0.42%) |
Apr 22, 2022 | 137.19 | 137.19 | 134.26 | 134.79 | 134,865 | -2.95(-2.14%) |
Apr 21, 2022 | 139.66 | 140.38 | 136.37 | 137.74 | 124,384 | -0.22(-0.16%) |
Apr 20, 2022 | 137.69 | 139.24 | 137.14 | 137.96 | 118,308 | +2.17(+1.60%) |
Apr 19, 2022 | 130.46 | 136.06 | 130.23 | 135.79 | 156,476 | +5.71(+4.39%) |
Apr 18, 2022 | 130.32 | 131.56 | 128.81 | 130.08 | 145,118 | -1.10(-0.84%) |
Apr 14, 2022 | 135.75 | 136.96 | 130.99 | 131.18 | 94,943 | -4.12(-3.05%) |
Apr 13, 2022 | 133.39 | 135.91 | 133.39 | 135.30 | 109,086 | +0.76(+0.56%) |
Apr 12, 2022 | 135.65 | 138.23 | 134.07 | 134.54 | 120,681 | +0.64(+0.48%) |
Apr 11, 2022 | 136.10 | 136.34 | 133.46 | 133.90 | 214,647 | -1.93(-1.42%) |
Apr 08, 2022 | 136.38 | 137.82 | 135.25 | 135.83 | 153,907 | -0.04(-0.03%) |
Apr 07, 2022 | 133.02 | 136.07 | 131.66 | 135.87 | 202,412 | +2.73(+2.05%) |
Apr 06, 2022 | 133.97 | 134.02 | 131.80 | 133.14 | 163,067 | -2.26(-1.67%) |
Apr 05, 2022 | 137.56 | 137.92 | 134.82 | 135.40 | 152,225 | -2.66(-1.93%) |
Apr 04, 2022 | 139.57 | 141.31 | 137.79 | 138.06 | 153,676 | -2.10(-1.50%) |