Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 113.73 | 116.62 | 113.02 | 115.64 | 906,879 | +0.93(+0.81%) |
Jun 29, 2022 | 113.22 | 114.87 | 112.86 | 114.71 | 552,495 | +1.17(+1.03%) |
Jun 28, 2022 | 115.48 | 117.50 | 113.40 | 113.54 | 618,883 | -1.91(-1.65%) |
Jun 27, 2022 | 115.35 | 115.92 | 114.11 | 115.45 | 595,779 | +0.18(+0.16%) |
Jun 24, 2022 | 112.37 | 115.50 | 112.00 | 115.27 | 2,329,410 | +2.90(+2.58%) |
Jun 23, 2022 | 111.99 | 112.81 | 110.19 | 112.37 | 1,029,639 | +0.94(+0.84%) |
Jun 22, 2022 | 108.23 | 112.15 | 107.69 | 111.43 | 979,698 | +2.54(+2.33%) |
Jun 21, 2022 | 110.54 | 111.75 | 108.05 | 108.89 | 1,332,313 | -0.55(-0.50%) |
Jun 17, 2022 | 104.18 | 109.78 | 102.61 | 109.44 | 2,554,213 | +6.01(+5.81%) |
Jun 16, 2022 | 110.46 | 110.90 | 102.14 | 103.43 | 2,234,920 | -9.41(-8.34%) |
Jun 15, 2022 | 114.14 | 115.66 | 109.55 | 112.84 | 1,717,737 | -0.75(-0.66%) |
Jun 14, 2022 | 113.89 | 116.18 | 112.60 | 113.59 | 1,111,493 | -0.48(-0.42%) |
Jun 13, 2022 | 117.01 | 117.34 | 113.80 | 114.07 | 916,134 | -4.58(-3.86%) |
Jun 10, 2022 | 119.05 | 120.47 | 118.02 | 118.65 | 867,824 | -2.26(-1.87%) |
Jun 09, 2022 | 122.53 | 123.14 | 120.82 | 120.91 | 931,324 | -1.44(-1.18%) |
Jun 08, 2022 | 121.69 | 124.12 | 121.69 | 122.35 | 1,013,441 | +0.27(+0.22%) |
Jun 07, 2022 | 121.30 | 122.26 | 119.59 | 122.08 | 984,443 | +0.00(+0.00%) |
Jun 06, 2022 | 122.18 | 123.98 | 121.24 | 122.08 | 902,252 | -0.11(-0.09%) |
Jun 03, 2022 | 123.41 | 123.82 | 121.94 | 122.19 | 1,053,030 | -2.04(-1.64%) |
Jun 02, 2022 | 122.61 | 124.31 | 120.82 | 124.23 | 1,005,393 | +1.80(+1.47%) |
Jun 01, 2022 | 125.94 | 126.62 | 121.73 | 122.43 | 907,239 | -2.74(-2.19%) |
May 31, 2022 | 124.69 | 126.30 | 123.50 | 125.17 | 1,147,380 | -0.49(-0.39%) |
May 27, 2022 | 124.15 | 126.62 | 123.84 | 125.66 | 736,224 | +1.51(+1.22%) |
May 26, 2022 | 121.25 | 124.79 | 118.34 | 124.15 | 910,381 | +3.81(+3.17%) |
May 25, 2022 | 119.41 | 121.02 | 118.39 | 120.34 | 849,771 | +0.91(+0.76%) |
May 24, 2022 | 117.80 | 119.54 | 117.01 | 119.43 | 1,023,311 | +0.83(+0.70%) |
May 23, 2022 | 119.80 | 119.86 | 116.65 | 118.60 | 928,243 | +0.14(+0.12%) |
May 20, 2022 | 118.98 | 119.92 | 115.94 | 118.46 | 1,056,441 | +0.45(+0.38%) |
May 19, 2022 | 116.01 | 118.90 | 116.00 | 118.01 | 891,180 | +0.97(+0.83%) |
May 18, 2022 | 117.97 | 119.42 | 115.98 | 117.04 | 840,984 | -1.49(-1.26%) |
May 17, 2022 | 117.52 | 118.96 | 115.13 | 118.53 | 1,131,505 | +2.40(+2.07%) |
May 16, 2022 | 116.66 | 117.98 | 114.67 | 116.13 | 1,223,111 | -1.12(-0.96%) |
May 13, 2022 | 115.43 | 118.26 | 114.44 | 117.25 | 913,675 | +1.63(+1.41%) |
May 12, 2022 | 111.69 | 115.86 | 111.04 | 115.62 | 1,042,062 | +3.67(+3.28%) |
May 11, 2022 | 114.01 | 116.84 | 111.84 | 111.95 | 1,514,222 | -2.86(-2.49%) |
May 10, 2022 | 115.82 | 117.70 | 113.61 | 114.81 | 1,891,581 | +0.05(+0.04%) |
May 09, 2022 | 113.97 | 118.02 | 113.08 | 114.76 | 2,220,125 | +0.19(+0.17%) |
May 06, 2022 | 114.30 | 116.31 | 111.97 | 114.57 | 1,409,396 | +1.06(+0.93%) |
May 05, 2022 | 111.90 | 115.05 | 111.03 | 113.51 | 1,639,289 | +1.06(+0.94%) |
May 04, 2022 | 108.93 | 113.18 | 107.91 | 112.45 | 1,666,050 | +2.96(+2.70%) |
May 03, 2022 | 112.76 | 113.10 | 107.40 | 109.49 | 1,935,041 | -3.39(-3.00%) |
May 02, 2022 | 111.95 | 114.09 | 109.95 | 112.88 | 2,785,171 | +1.06(+0.95%) |
Apr 29, 2022 | 118.70 | 118.70 | 109.22 | 111.82 | 3,515,517 | -7.08(-5.95%) |
Apr 28, 2022 | 124.13 | 124.13 | 115.15 | 118.90 | 2,080,146 | -3.63(-2.96%) |
Apr 27, 2022 | 122.84 | 124.69 | 122.21 | 122.53 | 1,101,368 | -0.74(-0.60%) |
Apr 26, 2022 | 127.48 | 127.48 | 123.24 | 123.27 | 1,297,662 | -4.89(-3.82%) |
Apr 25, 2022 | 129.28 | 130.10 | 125.66 | 128.16 | 993,206 | -0.84(-0.65%) |
Apr 22, 2022 | 130.52 | 130.86 | 128.25 | 129.00 | 1,264,244 | -2.40(-1.83%) |
Apr 21, 2022 | 136.61 | 137.08 | 130.88 | 131.40 | 857,413 | -3.83(-2.83%) |
Apr 20, 2022 | 139.10 | 139.38 | 135.16 | 135.23 | 1,015,729 | -4.25(-3.05%) |
Apr 19, 2022 | 133.89 | 140.19 | 133.89 | 139.48 | 1,017,743 | +5.97(+4.47%) |
Apr 18, 2022 | 137.45 | 138.00 | 133.43 | 133.51 | 774,968 | -4.53(-3.28%) |
Apr 14, 2022 | 139.91 | 141.08 | 137.98 | 138.04 | 414,528 | -1.96(-1.40%) |
Apr 13, 2022 | 136.94 | 140.09 | 136.72 | 140.00 | 566,294 | +2.67(+1.94%) |
Apr 12, 2022 | 140.21 | 141.55 | 137.20 | 137.33 | 950,838 | -2.40(-1.72%) |
Apr 11, 2022 | 138.93 | 142.51 | 138.71 | 139.73 | 640,455 | +0.72(+0.52%) |
Apr 08, 2022 | 137.30 | 139.62 | 136.01 | 139.01 | 838,414 | +1.43(+1.04%) |
Apr 07, 2022 | 138.99 | 140.04 | 135.43 | 137.58 | 544,615 | -2.03(-1.45%) |
Apr 06, 2022 | 138.07 | 140.32 | 137.06 | 139.61 | 812,383 | +0.98(+0.71%) |
Apr 05, 2022 | 138.87 | 141.21 | 137.68 | 138.63 | 915,132 | -0.57(-0.41%) |
Apr 04, 2022 | 138.37 | 139.67 | 137.79 | 139.20 | 815,992 | +0.37(+0.27%) |