Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 108.88 | 110.42 | 106.87 | 108.97 | 2,170,014 | -2.10(-1.89%) |
Jun 29, 2022 | 111.80 | 111.81 | 109.64 | 111.06 | 1,040,687 | -0.57(-0.51%) |
Jun 28, 2022 | 116.31 | 117.99 | 111.42 | 111.64 | 1,316,336 | -3.61(-3.14%) |
Jun 27, 2022 | 116.43 | 116.68 | 113.21 | 115.25 | 1,617,251 | -1.81(-1.55%) |
Jun 24, 2022 | 112.86 | 117.64 | 112.50 | 117.06 | 5,896,214 | +5.87(+5.28%) |
Jun 23, 2022 | 110.22 | 111.98 | 109.38 | 111.19 | 1,199,190 | +1.58(+1.44%) |
Jun 22, 2022 | 108.26 | 110.74 | 107.79 | 109.62 | 1,142,644 | -0.22(-0.20%) |
Jun 21, 2022 | 110.64 | 112.07 | 109.25 | 109.83 | 1,487,306 | +1.25(+1.15%) |
Jun 17, 2022 | 105.75 | 109.30 | 105.71 | 108.58 | 2,805,506 | +3.22(+3.06%) |
Jun 16, 2022 | 107.59 | 107.59 | 103.92 | 105.36 | 1,856,573 | -5.78(-5.20%) |
Jun 15, 2022 | 112.21 | 113.32 | 109.08 | 111.14 | 1,696,098 | +0.69(+0.62%) |
Jun 14, 2022 | 108.39 | 111.05 | 108.02 | 110.45 | 1,493,317 | +1.97(+1.82%) |
Jun 13, 2022 | 112.35 | 112.89 | 107.68 | 108.48 | 2,004,550 | -7.18(-6.21%) |
Jun 10, 2022 | 117.58 | 118.12 | 115.07 | 115.66 | 2,065,217 | -4.58(-3.81%) |
Jun 09, 2022 | 124.32 | 124.53 | 120.17 | 120.24 | 927,438 | -5.31(-4.23%) |
Jun 08, 2022 | 125.72 | 126.76 | 125.08 | 125.55 | 664,689 | -1.13(-0.89%) |
Jun 07, 2022 | 124.92 | 126.95 | 124.49 | 126.68 | 1,269,493 | -0.28(-0.22%) |
Jun 06, 2022 | 129.54 | 129.71 | 126.17 | 126.97 | 1,146,481 | -0.50(-0.39%) |
Jun 03, 2022 | 127.75 | 128.41 | 126.48 | 127.47 | 1,646,208 | -1.84(-1.42%) |
Jun 02, 2022 | 125.80 | 129.33 | 125.24 | 129.31 | 1,091,123 | +3.97(+3.17%) |
Jun 01, 2022 | 128.95 | 129.46 | 124.19 | 125.33 | 1,444,841 | -3.47(-2.69%) |
May 31, 2022 | 128.81 | 129.69 | 127.52 | 128.81 | 1,808,032 | -1.19(-0.91%) |
May 27, 2022 | 126.93 | 130.01 | 126.87 | 129.99 | 1,010,234 | +3.54(+2.80%) |
May 26, 2022 | 124.57 | 126.95 | 124.57 | 126.45 | 965,450 | +3.11(+2.52%) |
May 25, 2022 | 119.62 | 124.54 | 119.48 | 123.35 | 1,239,326 | +2.59(+2.14%) |
May 24, 2022 | 121.14 | 121.71 | 118.28 | 120.76 | 1,143,192 | -2.10(-1.71%) |
May 23, 2022 | 121.81 | 123.00 | 118.72 | 122.87 | 1,561,409 | +2.85(+2.38%) |
May 20, 2022 | 120.07 | 120.42 | 116.64 | 120.02 | 1,124,115 | +1.60(+1.35%) |
May 19, 2022 | 116.00 | 120.09 | 115.57 | 118.42 | 1,229,716 | +0.79(+0.67%) |
May 18, 2022 | 119.35 | 120.52 | 117.08 | 117.63 | 1,759,732 | -4.25(-3.48%) |
May 17, 2022 | 121.23 | 121.89 | 118.44 | 121.88 | 1,376,209 | +4.00(+3.39%) |
May 16, 2022 | 119.07 | 120.35 | 116.81 | 117.87 | 1,395,523 | -2.24(-1.87%) |
May 13, 2022 | 117.31 | 121.74 | 117.03 | 120.11 | 1,527,813 | +4.30(+3.72%) |
May 12, 2022 | 113.80 | 116.65 | 112.84 | 115.81 | 1,815,535 | +0.57(+0.49%) |
May 11, 2022 | 116.01 | 119.12 | 114.24 | 115.24 | 1,569,222 | -1.66(-1.42%) |
May 10, 2022 | 118.59 | 119.78 | 113.45 | 116.90 | 2,488,330 | +0.54(+0.46%) |
May 09, 2022 | 116.87 | 118.51 | 114.91 | 116.36 | 2,597,911 | -2.58(-2.17%) |
May 06, 2022 | 122.58 | 122.86 | 118.50 | 118.94 | 2,151,016 | -4.81(-3.88%) |
May 05, 2022 | 128.95 | 130.06 | 122.35 | 123.74 | 2,338,739 | -7.66(-5.83%) |
May 04, 2022 | 126.38 | 131.95 | 124.69 | 131.40 | 2,144,506 | +5.52(+4.38%) |
May 03, 2022 | 120.12 | 128.58 | 120.12 | 125.89 | 3,485,048 | +3.65(+2.98%) |
May 02, 2022 | 131.09 | 131.22 | 116.73 | 122.24 | 7,273,719 | -12.40(-9.21%) |
Apr 29, 2022 | 139.56 | 141.24 | 134.09 | 134.64 | 2,737,805 | -6.79(-4.80%) |
Apr 28, 2022 | 135.95 | 141.46 | 135.95 | 141.44 | 2,854,186 | +7.58(+5.66%) |
Apr 27, 2022 | 129.08 | 135.15 | 129.08 | 133.86 | 2,382,894 | +5.04(+3.91%) |
Apr 26, 2022 | 131.66 | 132.33 | 128.29 | 128.81 | 1,289,745 | -4.60(-3.45%) |
Apr 25, 2022 | 131.38 | 133.72 | 128.14 | 133.41 | 1,737,339 | +1.27(+0.96%) |
Apr 22, 2022 | 138.72 | 138.80 | 131.81 | 132.15 | 1,920,015 | -7.43(-5.32%) |
Apr 21, 2022 | 142.62 | 143.36 | 138.98 | 139.58 | 1,304,598 | -1.48(-1.05%) |
Apr 20, 2022 | 143.24 | 144.21 | 140.96 | 141.06 | 1,487,276 | -1.07(-0.75%) |
Apr 19, 2022 | 138.31 | 142.70 | 138.00 | 142.13 | 1,574,798 | +4.31(+3.13%) |
Apr 18, 2022 | 137.59 | 140.64 | 136.78 | 137.82 | 1,291,033 | +0.26(+0.19%) |
Apr 14, 2022 | 136.26 | 139.58 | 136.12 | 137.56 | 1,851,356 | +1.86(+1.37%) |
Apr 13, 2022 | 131.20 | 136.21 | 131.20 | 135.71 | 1,347,011 | +2.94(+2.21%) |
Apr 12, 2022 | 134.24 | 135.32 | 131.80 | 132.77 | 1,425,161 | -1.12(-0.84%) |
Apr 11, 2022 | 131.71 | 134.85 | 131.38 | 133.89 | 1,223,272 | +1.28(+0.96%) |
Apr 08, 2022 | 131.76 | 133.93 | 130.77 | 132.61 | 1,528,363 | +0.30(+0.22%) |
Apr 07, 2022 | 135.74 | 135.75 | 130.20 | 132.31 | 2,370,863 | -4.22(-3.09%) |
Apr 06, 2022 | 135.81 | 137.32 | 134.08 | 136.53 | 2,190,318 | -0.48(-0.35%) |
Apr 05, 2022 | 138.39 | 139.03 | 136.48 | 137.01 | 1,683,653 | -1.09(-0.79%) |
Apr 04, 2022 | 137.41 | 139.18 | 137.36 | 138.10 | 1,705,411 | +0.71(+0.52%) |