Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 120.98 | 121.89 | 119.64 | 120.21 | 2,346,751 | -1.17(-0.96%) |
Jun 29, 2022 | 121.59 | 122.55 | 120.23 | 121.38 | 2,030,511 | -0.05(-0.04%) |
Jun 28, 2022 | 124.42 | 125.07 | 121.16 | 121.42 | 3,290,269 | -2.69(-2.17%) |
Jun 27, 2022 | 127.59 | 128.25 | 121.78 | 124.11 | 3,640,694 | -4.55(-3.53%) |
Jun 24, 2022 | 128.66 | 129.50 | 127.02 | 128.66 | 7,023,626 | +1.23(+0.96%) |
Jun 23, 2022 | 127.45 | 128.46 | 126.20 | 127.43 | 2,073,340 | -0.07(-0.05%) |
Jun 22, 2022 | 127.67 | 129.18 | 127.30 | 127.50 | 2,108,448 | -1.34(-1.04%) |
Jun 21, 2022 | 128.24 | 129.39 | 127.06 | 128.85 | 2,249,555 | +1.83(+1.44%) |
Jun 17, 2022 | 126.25 | 128.01 | 124.36 | 127.02 | 3,775,160 | +0.55(+0.44%) |
Jun 16, 2022 | 125.37 | 127.21 | 124.54 | 126.47 | 2,357,498 | -1.27(-0.99%) |
Jun 15, 2022 | 126.14 | 129.05 | 125.55 | 127.73 | 2,236,540 | +1.87(+1.48%) |
Jun 14, 2022 | 127.63 | 128.23 | 124.78 | 125.86 | 2,470,830 | -1.37(-1.08%) |
Jun 13, 2022 | 129.71 | 130.35 | 127.15 | 127.24 | 2,843,391 | -4.62(-3.51%) |
Jun 10, 2022 | 131.95 | 133.38 | 131.18 | 131.86 | 2,077,378 | -2.34(-1.75%) |
Jun 09, 2022 | 136.69 | 138.52 | 134.17 | 134.20 | 2,266,695 | -3.37(-2.45%) |
Jun 08, 2022 | 138.97 | 139.79 | 137.11 | 137.57 | 1,722,883 | -1.73(-1.24%) |
Jun 07, 2022 | 137.38 | 139.35 | 137.08 | 139.30 | 1,869,383 | +0.80(+0.58%) |
Jun 06, 2022 | 139.60 | 140.35 | 138.03 | 138.50 | 1,671,227 | -0.64(-0.46%) |
Jun 03, 2022 | 138.84 | 140.91 | 138.31 | 139.14 | 2,963,250 | -0.49(-0.35%) |
Jun 02, 2022 | 136.90 | 139.87 | 135.81 | 139.63 | 2,906,584 | +1.94(+1.41%) |
Jun 01, 2022 | 137.58 | 138.26 | 135.67 | 137.69 | 2,163,176 | +0.87(+0.63%) |
May 31, 2022 | 136.08 | 137.43 | 134.52 | 136.82 | 2,913,808 | +0.12(+0.09%) |
May 27, 2022 | 137.17 | 138.31 | 135.74 | 136.71 | 2,444,135 | -0.15(-0.11%) |
May 26, 2022 | 135.67 | 137.41 | 135.52 | 136.85 | 1,708,152 | +1.31(+0.97%) |
May 25, 2022 | 134.17 | 135.85 | 132.70 | 135.54 | 2,753,448 | +0.66(+0.49%) |
May 24, 2022 | 130.95 | 135.97 | 130.74 | 134.88 | 4,985,746 | +2.87(+2.18%) |
May 23, 2022 | 132.79 | 135.91 | 130.87 | 132.01 | 4,651,163 | +2.97(+2.30%) |
May 20, 2022 | 129.10 | 130.83 | 124.85 | 129.04 | 4,787,733 | +0.73(+0.57%) |
May 19, 2022 | 127.32 | 131.39 | 126.76 | 128.31 | 3,589,833 | +1.04(+0.81%) |
May 18, 2022 | 125.23 | 128.40 | 125.14 | 127.27 | 4,233,049 | +0.49(+0.39%) |
May 17, 2022 | 124.94 | 130.83 | 124.88 | 126.78 | 3,972,561 | +1.07(+0.85%) |
May 16, 2022 | 123.35 | 127.20 | 122.78 | 125.71 | 2,940,669 | +2.42(+1.96%) |
May 13, 2022 | 120.02 | 123.63 | 119.54 | 123.29 | 3,731,675 | +3.94(+3.30%) |
May 12, 2022 | 116.76 | 120.55 | 116.76 | 119.36 | 4,605,354 | +0.45(+0.38%) |
May 11, 2022 | 113.09 | 124.61 | 112.61 | 118.90 | 8,092,998 | +8.77(+7.97%) |
May 10, 2022 | 111.57 | 112.13 | 107.80 | 110.13 | 6,592,227 | -0.43(-0.39%) |
May 09, 2022 | 112.78 | 113.28 | 110.23 | 110.56 | 3,511,873 | -3.21(-2.82%) |
May 06, 2022 | 117.59 | 117.92 | 112.88 | 113.77 | 2,150,795 | -4.26(-3.61%) |
May 05, 2022 | 121.47 | 121.96 | 116.74 | 118.03 | 2,163,760 | -4.06(-3.32%) |
May 04, 2022 | 121.26 | 122.22 | 118.76 | 122.09 | 1,890,062 | +1.19(+0.99%) |
May 03, 2022 | 118.46 | 121.07 | 118.44 | 120.90 | 2,349,914 | +2.48(+2.09%) |
May 02, 2022 | 117.19 | 119.97 | 116.20 | 118.42 | 2,971,315 | +1.92(+1.65%) |
Apr 29, 2022 | 121.39 | 122.39 | 116.19 | 116.49 | 3,054,043 | -5.29(-4.34%) |
Apr 28, 2022 | 121.20 | 122.66 | 120.07 | 121.78 | 1,685,159 | +2.16(+1.81%) |
Apr 27, 2022 | 122.83 | 122.96 | 119.52 | 119.62 | 2,586,912 | -3.36(-2.74%) |
Apr 26, 2022 | 126.09 | 126.32 | 122.70 | 122.99 | 1,937,169 | -3.47(-2.75%) |
Apr 25, 2022 | 126.05 | 126.98 | 123.52 | 126.46 | 2,754,803 | +0.06(+0.05%) |
Apr 22, 2022 | 123.17 | 126.86 | 122.00 | 126.40 | 4,293,911 | +4.29(+3.52%) |
Apr 21, 2022 | 121.80 | 124.02 | 121.80 | 122.11 | 2,475,032 | +0.42(+0.35%) |
Apr 20, 2022 | 122.47 | 123.20 | 121.51 | 121.69 | 1,592,554 | -0.72(-0.59%) |
Apr 19, 2022 | 118.54 | 122.67 | 118.54 | 122.41 | 1,567,979 | +1.86(+1.54%) |
Apr 18, 2022 | 120.73 | 121.82 | 119.55 | 120.55 | 1,557,158 | -0.43(-0.36%) |
Apr 14, 2022 | 122.00 | 122.33 | 119.59 | 120.98 | 2,063,569 | -1.01(-0.83%) |
Apr 13, 2022 | 122.36 | 122.51 | 120.67 | 121.99 | 1,553,014 | +0.05(+0.04%) |
Apr 12, 2022 | 121.74 | 122.91 | 121.33 | 121.94 | 2,616,325 | +0.98(+0.81%) |
Apr 11, 2022 | 121.60 | 123.08 | 120.72 | 120.97 | 1,817,062 | -0.89(-0.73%) |
Apr 08, 2022 | 121.26 | 122.93 | 120.62 | 121.85 | 1,299,555 | +0.08(+0.06%) |
Apr 07, 2022 | 123.29 | 123.69 | 120.92 | 121.77 | 1,781,507 | -1.43(-1.16%) |
Apr 06, 2022 | 123.61 | 125.32 | 122.72 | 123.20 | 1,998,336 | -1.00(-0.80%) |
Apr 05, 2022 | 125.47 | 127.03 | 123.85 | 124.20 | 1,025,946 | -2.13(-1.69%) |
Apr 04, 2022 | 124.15 | 126.87 | 123.80 | 126.33 | 1,542,958 | +2.75(+2.23%) |