Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 115.60 | 116.03 | 112.78 | 114.39 | 375,151 | -2.66(-2.27%) |
Jun 29, 2022 | 118.40 | 118.67 | 116.36 | 117.05 | 143,319 | -0.98(-0.83%) |
Jun 28, 2022 | 120.25 | 123.05 | 116.85 | 118.03 | 311,988 | -0.78(-0.66%) |
Jun 27, 2022 | 119.28 | 119.99 | 117.75 | 118.81 | 264,577 | -0.34(-0.29%) |
Jun 24, 2022 | 118.27 | 121.09 | 118.03 | 119.16 | 286,270 | +0.99(+0.84%) |
Jun 23, 2022 | 119.11 | 119.29 | 117.40 | 118.17 | 350,023 | -0.73(-0.61%) |
Jun 22, 2022 | 117.77 | 119.97 | 117.64 | 118.89 | 252,067 | -1.82(-1.51%) |
Jun 21, 2022 | 122.23 | 126.18 | 119.77 | 120.71 | 323,423 | +1.56(+1.31%) |
Jun 17, 2022 | 118.17 | 120.14 | 116.80 | 119.15 | 609,233 | +2.26(+1.93%) |
Jun 16, 2022 | 118.17 | 120.25 | 115.59 | 116.89 | 214,761 | -4.56(-3.75%) |
Jun 15, 2022 | 118.69 | 123.63 | 118.01 | 121.45 | 256,624 | +3.98(+3.39%) |
Jun 14, 2022 | 118.11 | 118.75 | 116.67 | 117.47 | 330,280 | -0.71(-0.60%) |
Jun 13, 2022 | 116.48 | 119.77 | 114.73 | 118.17 | 350,912 | -1.81(-1.51%) |
Jun 10, 2022 | 122.78 | 123.92 | 119.91 | 119.99 | 213,734 | -5.42(-4.32%) |
Jun 09, 2022 | 128.69 | 128.69 | 125.35 | 125.41 | 201,695 | -3.44(-2.67%) |
Jun 08, 2022 | 129.06 | 130.29 | 127.87 | 128.85 | 183,211 | -0.84(-0.65%) |
Jun 07, 2022 | 129.15 | 130.81 | 128.47 | 129.69 | 209,357 | -0.80(-0.61%) |
Jun 06, 2022 | 134.61 | 134.61 | 130.10 | 130.49 | 301,920 | -3.19(-2.38%) |
Jun 03, 2022 | 134.57 | 134.90 | 132.67 | 133.68 | 185,343 | -2.97(-2.17%) |
Jun 02, 2022 | 132.26 | 136.68 | 131.91 | 136.64 | 182,674 | +5.35(+4.08%) |
Jun 01, 2022 | 134.06 | 135.60 | 130.60 | 131.29 | 404,238 | -2.62(-1.96%) |
May 31, 2022 | 136.00 | 137.95 | 133.56 | 133.91 | 1,832,483 | -1.94(-1.43%) |
May 27, 2022 | 133.79 | 138.22 | 133.79 | 135.85 | 355,855 | +1.65(+1.23%) |
May 26, 2022 | 134.26 | 136.87 | 133.52 | 134.20 | 604,227 | +1.39(+1.05%) |
May 25, 2022 | 131.04 | 133.72 | 131.04 | 132.81 | 425,299 | +0.85(+0.64%) |
May 24, 2022 | 131.06 | 132.87 | 128.98 | 131.96 | 354,620 | -0.42(-0.32%) |
May 23, 2022 | 129.48 | 133.53 | 127.78 | 132.38 | 377,591 | +4.40(+3.44%) |
May 20, 2022 | 129.18 | 131.08 | 125.71 | 127.98 | 530,698 | +0.71(+0.55%) |
May 19, 2022 | 120.85 | 128.56 | 120.20 | 127.28 | 381,730 | +5.08(+4.16%) |
May 18, 2022 | 127.84 | 129.80 | 121.73 | 122.20 | 363,893 | -7.36(-5.68%) |
May 17, 2022 | 124.43 | 130.80 | 124.14 | 129.56 | 849,375 | +6.90(+5.63%) |
May 16, 2022 | 122.86 | 125.30 | 122.22 | 122.66 | 475,561 | +0.60(+0.49%) |
May 13, 2022 | 113.37 | 123.34 | 113.23 | 122.06 | 655,119 | +10.40(+9.31%) |
May 12, 2022 | 112.86 | 115.16 | 109.91 | 111.66 | 793,741 | -3.52(-3.05%) |
May 11, 2022 | 116.69 | 119.11 | 115.12 | 115.18 | 371,955 | -1.97(-1.68%) |
May 10, 2022 | 116.88 | 119.56 | 114.36 | 117.15 | 305,794 | +0.70(+0.60%) |
May 09, 2022 | 121.69 | 122.47 | 116.21 | 116.44 | 309,448 | -6.43(-5.23%) |
May 06, 2022 | 120.26 | 126.65 | 119.07 | 122.87 | 601,451 | +0.02(+0.02%) |
May 05, 2022 | 130.85 | 130.85 | 122.15 | 122.85 | 906,052 | -9.35(-7.07%) |
May 04, 2022 | 130.61 | 132.45 | 128.12 | 132.21 | 504,421 | +2.11(+1.62%) |
May 03, 2022 | 128.11 | 130.88 | 127.73 | 130.10 | 789,019 | +2.33(+1.82%) |
May 02, 2022 | 128.81 | 129.39 | 126.02 | 127.77 | 229,799 | -0.72(-0.56%) |
Apr 29, 2022 | 129.07 | 129.98 | 128.04 | 128.49 | 613,235 | +0.00(+0.00%) |
Apr 28, 2022 | 128.94 | 129.17 | 124.66 | 128.49 | 264,419 | +0.47(+0.37%) |
Apr 27, 2022 | 125.84 | 128.70 | 124.59 | 128.02 | 496,832 | +2.17(+1.73%) |
Apr 26, 2022 | 127.40 | 128.93 | 124.19 | 125.84 | 593,767 | -3.52(-2.72%) |
Apr 25, 2022 | 134.46 | 134.56 | 127.40 | 129.37 | 557,063 | -6.74(-4.95%) |
Apr 22, 2022 | 142.52 | 143.37 | 136.10 | 136.11 | 423,335 | -6.21(-4.36%) |
Apr 21, 2022 | 141.43 | 143.85 | 140.17 | 142.32 | 1,922,527 | +2.01(+1.43%) |
Apr 20, 2022 | 136.25 | 141.22 | 135.83 | 140.31 | 1,208,321 | +5.18(+3.83%) |
Apr 19, 2022 | 132.85 | 135.23 | 132.43 | 135.13 | 1,062,355 | +3.49(+2.65%) |
Apr 18, 2022 | 132.64 | 134.21 | 130.36 | 131.64 | 294,394 | -2.32(-1.73%) |
Apr 14, 2022 | 133.63 | 135.48 | 133.35 | 133.97 | 202,228 | +0.19(+0.15%) |
Apr 13, 2022 | 133.69 | 135.40 | 132.12 | 133.77 | 310,043 | -0.18(-0.13%) |
Apr 12, 2022 | 137.66 | 139.34 | 133.68 | 133.95 | 758,410 | -3.28(-2.39%) |
Apr 11, 2022 | 135.84 | 138.86 | 133.93 | 137.23 | 837,465 | +1.90(+1.40%) |
Apr 08, 2022 | 147.19 | 147.59 | 134.82 | 135.33 | 2,391,211 | -11.79(-8.01%) |
Apr 07, 2022 | 150.30 | 150.37 | 145.13 | 147.12 | 892,775 | -2.86(-1.91%) |
Apr 06, 2022 | 153.27 | 153.47 | 148.58 | 149.98 | 521,938 | -5.11(-3.29%) |
Apr 05, 2022 | 156.75 | 157.91 | 154.71 | 155.09 | 324,012 | -1.62(-1.03%) |
Apr 04, 2022 | 158.16 | 159.43 | 156.42 | 156.70 | 350,052 | -1.03(-0.65%) |