Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 101.08 | 103.08 | 99.80 | 101.92 | 2,194,852 | -1.80(-1.73%) |
Jun 29, 2022 | 105.74 | 105.81 | 101.73 | 103.71 | 1,508,945 | -1.19(-1.13%) |
Jun 28, 2022 | 107.59 | 109.83 | 104.49 | 104.90 | 1,976,672 | -2.03(-1.90%) |
Jun 27, 2022 | 109.25 | 109.25 | 105.65 | 106.93 | 1,996,614 | -0.97(-0.90%) |
Jun 24, 2022 | 104.71 | 108.25 | 103.59 | 107.91 | 2,886,729 | +4.88(+4.73%) |
Jun 23, 2022 | 104.93 | 105.88 | 100.61 | 103.03 | 2,275,152 | -1.75(-1.67%) |
Jun 22, 2022 | 105.25 | 106.19 | 103.01 | 104.78 | 3,180,769 | -4.30(-3.94%) |
Jun 21, 2022 | 115.62 | 115.62 | 108.85 | 109.07 | 2,600,825 | -1.68(-1.52%) |
Jun 17, 2022 | 109.77 | 112.89 | 108.63 | 110.75 | 4,764,737 | +1.38(+1.26%) |
Jun 16, 2022 | 109.50 | 111.71 | 107.62 | 109.37 | 3,128,850 | -3.78(-3.34%) |
Jun 15, 2022 | 114.98 | 117.56 | 110.26 | 113.15 | 3,683,143 | +2.66(+2.41%) |
Jun 14, 2022 | 109.79 | 112.49 | 109.39 | 110.49 | 2,760,067 | +1.41(+1.29%) |
Jun 13, 2022 | 112.56 | 112.69 | 107.81 | 109.08 | 3,328,002 | -7.68(-6.57%) |
Jun 10, 2022 | 116.85 | 118.56 | 115.43 | 116.76 | 2,295,695 | -3.39(-2.82%) |
Jun 09, 2022 | 124.35 | 124.43 | 120.00 | 120.15 | 2,463,141 | -6.02(-4.77%) |
Jun 08, 2022 | 127.88 | 129.38 | 125.16 | 126.17 | 1,823,393 | -3.81(-2.93%) |
Jun 07, 2022 | 124.85 | 130.21 | 124.03 | 129.98 | 2,089,683 | +4.19(+3.33%) |
Jun 06, 2022 | 126.75 | 126.95 | 123.94 | 125.79 | 1,680,973 | +0.74(+0.59%) |
Jun 03, 2022 | 125.62 | 127.65 | 124.30 | 125.05 | 1,634,427 | -2.84(-2.22%) |
Jun 02, 2022 | 128.83 | 130.47 | 126.96 | 127.89 | 1,598,704 | +0.89(+0.70%) |
Jun 01, 2022 | 129.37 | 130.44 | 124.23 | 127.00 | 2,020,212 | -1.70(-1.32%) |
May 31, 2022 | 131.69 | 133.83 | 127.87 | 128.70 | 6,573,849 | -5.13(-3.83%) |
May 27, 2022 | 131.47 | 134.08 | 128.82 | 133.83 | 1,984,081 | +4.54(+3.51%) |
May 26, 2022 | 126.31 | 130.10 | 125.11 | 129.29 | 2,073,921 | +4.28(+3.43%) |
May 25, 2022 | 119.66 | 125.69 | 118.53 | 125.00 | 2,286,264 | +4.31(+3.57%) |
May 24, 2022 | 120.31 | 122.02 | 117.55 | 120.69 | 2,116,748 | -2.03(-1.65%) |
May 23, 2022 | 119.65 | 123.88 | 117.85 | 122.72 | 2,689,872 | +6.16(+5.28%) |
May 20, 2022 | 119.70 | 121.05 | 113.42 | 116.56 | 2,951,425 | -0.72(-0.61%) |
May 19, 2022 | 115.77 | 119.96 | 114.42 | 117.28 | 2,377,570 | +1.49(+1.28%) |
May 18, 2022 | 120.46 | 122.92 | 115.04 | 115.79 | 2,451,610 | -5.72(-4.71%) |
May 17, 2022 | 119.06 | 122.09 | 116.23 | 121.52 | 3,835,265 | +5.17(+4.44%) |
May 16, 2022 | 118.71 | 119.93 | 112.79 | 116.35 | 5,179,794 | -3.92(-3.26%) |
May 13, 2022 | 121.45 | 124.04 | 120.08 | 120.27 | 3,476,355 | -0.83(-0.68%) |
May 12, 2022 | 120.41 | 123.35 | 118.76 | 121.10 | 3,439,201 | -1.29(-1.06%) |
May 11, 2022 | 127.47 | 128.16 | 122.24 | 122.39 | 2,529,933 | -3.46(-2.75%) |
May 10, 2022 | 129.01 | 129.38 | 123.88 | 125.85 | 3,054,751 | -0.49(-0.38%) |
May 09, 2022 | 128.70 | 131.31 | 125.62 | 126.34 | 4,943,025 | -6.33(-4.77%) |
May 06, 2022 | 136.02 | 136.35 | 130.56 | 132.67 | 2,901,200 | -4.15(-3.03%) |
May 05, 2022 | 149.60 | 150.41 | 134.70 | 136.82 | 3,780,633 | -13.32(-8.87%) |
May 04, 2022 | 148.03 | 150.77 | 143.63 | 150.14 | 2,270,327 | +2.30(+1.56%) |
May 03, 2022 | 146.09 | 149.30 | 145.54 | 147.84 | 2,633,827 | +2.11(+1.45%) |
May 02, 2022 | 150.09 | 150.63 | 141.29 | 145.73 | 3,899,216 | -4.65(-3.09%) |
Apr 29, 2022 | 158.03 | 159.27 | 148.94 | 150.38 | 6,246,773 | -5.70(-3.65%) |
Apr 28, 2022 | 155.30 | 157.29 | 149.99 | 156.09 | 2,753,842 | +1.61(+1.04%) |
Apr 27, 2022 | 156.87 | 157.42 | 150.95 | 154.47 | 3,365,948 | +1.90(+1.25%) |
Apr 26, 2022 | 153.80 | 157.00 | 150.67 | 152.57 | 3,748,715 | -1.49(-0.96%) |
Apr 25, 2022 | 152.66 | 157.67 | 148.20 | 154.06 | 5,563,450 | -2.42(-1.55%) |
Apr 22, 2022 | 171.24 | 171.62 | 155.39 | 156.47 | 5,139,975 | -14.13(-8.28%) |
Apr 21, 2022 | 166.62 | 182.56 | 164.59 | 170.60 | 8,153,432 | +6.16(+3.75%) |
Apr 20, 2022 | 165.40 | 168.09 | 162.94 | 164.44 | 3,704,195 | -2.51(-1.50%) |
Apr 19, 2022 | 163.83 | 167.37 | 161.57 | 166.95 | 2,991,619 | +1.46(+0.88%) |
Apr 18, 2022 | 161.09 | 167.18 | 160.96 | 165.49 | 2,757,264 | +4.87(+3.03%) |
Apr 14, 2022 | 159.33 | 162.10 | 159.14 | 160.62 | 2,570,860 | +2.03(+1.28%) |
Apr 13, 2022 | 154.30 | 159.22 | 152.37 | 158.59 | 2,858,040 | +5.82(+3.81%) |
Apr 12, 2022 | 150.36 | 155.87 | 149.38 | 152.77 | 2,562,454 | +4.31(+2.91%) |
Apr 11, 2022 | 147.21 | 151.76 | 146.14 | 148.46 | 2,393,953 | +1.98(+1.35%) |
Apr 08, 2022 | 147.66 | 149.37 | 145.55 | 146.48 | 2,701,887 | -0.15(-0.10%) |
Apr 07, 2022 | 141.37 | 147.54 | 141.37 | 146.62 | 2,653,634 | +4.29(+3.02%) |
Apr 06, 2022 | 143.54 | 146.34 | 138.95 | 142.33 | 3,348,759 | -2.24(-1.55%) |
Apr 05, 2022 | 145.38 | 149.54 | 143.64 | 144.57 | 3,156,964 | -0.70(-0.48%) |
Apr 04, 2022 | 145.26 | 145.89 | 143.55 | 145.27 | 1,927,490 | +0.25(+0.17%) |