Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 125.18 | 127.53 | 124.80 | 126.73 | 1,829,353 | +0.84(+0.67%) |
Jun 29, 2022 | 124.78 | 126.05 | 124.53 | 125.89 | 1,312,105 | +1.60(+1.29%) |
Jun 28, 2022 | 125.07 | 125.55 | 124.03 | 124.29 | 1,239,836 | -0.98(-0.79%) |
Jun 27, 2022 | 125.75 | 126.56 | 124.72 | 125.27 | 1,392,711 | -0.82(-0.65%) |
Jun 24, 2022 | 123.99 | 126.40 | 123.88 | 126.09 | 2,593,113 | +2.23(+1.80%) |
Jun 23, 2022 | 120.36 | 123.98 | 120.18 | 123.85 | 2,263,029 | +4.23(+3.54%) |
Jun 22, 2022 | 117.48 | 119.97 | 116.85 | 119.62 | 1,817,811 | +2.33(+1.99%) |
Jun 21, 2022 | 116.41 | 117.82 | 114.83 | 117.29 | 2,038,787 | +3.09(+2.70%) |
Jun 17, 2022 | 112.54 | 114.43 | 112.42 | 114.20 | 3,415,840 | +0.13(+0.11%) |
Jun 16, 2022 | 113.81 | 115.77 | 113.12 | 114.07 | 2,025,243 | -0.71(-0.62%) |
Jun 15, 2022 | 116.19 | 116.74 | 113.40 | 114.79 | 1,903,075 | -0.84(-0.73%) |
Jun 14, 2022 | 118.95 | 119.49 | 115.19 | 115.63 | 2,372,583 | -3.38(-2.84%) |
Jun 13, 2022 | 118.42 | 120.22 | 118.41 | 119.01 | 1,826,742 | -0.80(-0.67%) |
Jun 10, 2022 | 118.58 | 120.84 | 117.62 | 119.80 | 1,894,356 | +0.28(+0.24%) |
Jun 09, 2022 | 121.92 | 122.51 | 119.20 | 119.52 | 1,592,485 | -2.05(-1.69%) |
Jun 08, 2022 | 122.41 | 122.49 | 121.25 | 121.58 | 1,155,912 | -1.20(-0.98%) |
Jun 07, 2022 | 121.20 | 122.93 | 120.92 | 122.78 | 1,322,851 | +0.21(+0.17%) |
Jun 06, 2022 | 122.30 | 123.65 | 122.10 | 122.57 | 1,138,784 | +0.41(+0.33%) |
Jun 03, 2022 | 122.15 | 123.20 | 121.65 | 122.16 | 1,069,626 | -0.33(-0.27%) |
Jun 02, 2022 | 122.22 | 122.22 | 118.93 | 122.49 | 1,634,250 | +0.36(+0.30%) |
Jun 01, 2022 | 124.00 | 124.75 | 121.45 | 122.12 | 1,702,700 | -1.51(-1.22%) |
May 31, 2022 | 122.68 | 124.20 | 121.57 | 123.63 | 3,050,708 | -0.38(-0.31%) |
May 27, 2022 | 123.57 | 124.05 | 122.69 | 124.01 | 1,278,571 | +0.95(+0.77%) |
May 26, 2022 | 123.12 | 124.55 | 122.83 | 123.06 | 1,345,793 | +0.97(+0.79%) |
May 25, 2022 | 122.80 | 122.80 | 121.18 | 122.10 | 1,534,782 | -0.72(-0.59%) |
May 24, 2022 | 120.33 | 123.01 | 119.95 | 122.82 | 1,325,611 | +2.55(+2.12%) |
May 23, 2022 | 119.79 | 120.88 | 118.44 | 120.28 | 1,636,825 | +1.00(+0.83%) |
May 20, 2022 | 119.97 | 120.27 | 116.60 | 119.28 | 2,270,556 | -0.66(-0.55%) |
May 19, 2022 | 121.84 | 122.75 | 118.17 | 119.94 | 2,857,525 | -3.22(-2.61%) |
May 18, 2022 | 128.19 | 128.20 | 122.78 | 123.16 | 2,334,702 | -5.72(-4.44%) |
May 17, 2022 | 128.82 | 129.50 | 126.97 | 128.87 | 1,957,570 | -0.25(-0.19%) |
May 16, 2022 | 128.98 | 129.61 | 127.77 | 129.12 | 1,466,747 | -0.21(-0.16%) |
May 13, 2022 | 130.28 | 130.28 | 127.80 | 129.34 | 1,525,476 | -0.42(-0.32%) |
May 12, 2022 | 129.11 | 130.68 | 128.31 | 129.75 | 1,423,722 | +0.65(+0.50%) |
May 11, 2022 | 129.36 | 130.79 | 128.45 | 129.10 | 1,677,775 | -0.04(-0.03%) |
May 10, 2022 | 130.50 | 131.18 | 128.29 | 129.14 | 2,195,349 | -1.29(-0.99%) |
May 09, 2022 | 127.89 | 132.19 | 127.33 | 130.43 | 3,247,981 | +2.55(+1.99%) |
May 06, 2022 | 127.23 | 128.08 | 126.01 | 127.89 | 2,207,716 | +0.85(+0.67%) |
May 05, 2022 | 128.88 | 128.88 | 126.01 | 127.03 | 2,292,406 | -2.29(-1.77%) |
May 04, 2022 | 126.78 | 129.84 | 126.42 | 129.32 | 2,161,468 | +1.71(+1.34%) |
May 03, 2022 | 126.92 | 128.93 | 126.44 | 127.61 | 2,246,052 | +1.19(+0.94%) |
May 02, 2022 | 129.88 | 129.95 | 124.97 | 126.42 | 2,412,249 | -2.61(-2.02%) |
Apr 29, 2022 | 130.94 | 131.71 | 128.87 | 129.03 | 3,156,294 | -2.94(-2.23%) |
Apr 28, 2022 | 130.74 | 132.34 | 129.45 | 131.97 | 2,284,176 | +1.40(+1.08%) |
Apr 27, 2022 | 129.35 | 131.60 | 128.74 | 130.56 | 2,853,742 | +1.21(+0.93%) |
Apr 26, 2022 | 133.66 | 134.20 | 129.32 | 129.35 | 3,906,957 | -4.00(-3.00%) |
Apr 25, 2022 | 128.86 | 134.33 | 128.56 | 133.35 | 5,154,033 | +4.62(+3.59%) |
Apr 22, 2022 | 128.93 | 131.42 | 127.52 | 128.73 | 7,462,072 | +9.67(+8.13%) |
Apr 21, 2022 | 118.81 | 120.46 | 118.54 | 119.06 | 2,548,416 | +0.47(+0.39%) |
Apr 20, 2022 | 118.03 | 119.19 | 118.03 | 118.59 | 1,263,404 | +0.68(+0.57%) |
Apr 19, 2022 | 115.91 | 118.05 | 115.11 | 117.91 | 2,209,731 | +1.78(+1.53%) |
Apr 18, 2022 | 117.51 | 117.81 | 115.88 | 116.14 | 1,746,805 | -1.36(-1.15%) |
Apr 14, 2022 | 118.17 | 118.36 | 117.14 | 117.50 | 1,350,854 | +0.03(+0.02%) |
Apr 13, 2022 | 116.98 | 117.59 | 116.67 | 117.47 | 1,554,464 | +0.42(+0.36%) |
Apr 12, 2022 | 117.33 | 117.97 | 116.34 | 117.05 | 1,728,854 | -0.55(-0.47%) |
Apr 11, 2022 | 117.62 | 118.21 | 116.36 | 117.60 | 1,534,762 | +0.42(+0.36%) |
Apr 08, 2022 | 118.26 | 118.68 | 116.93 | 117.18 | 1,733,022 | -0.57(-0.48%) |
Apr 07, 2022 | 117.38 | 118.31 | 116.29 | 117.75 | 1,943,514 | +0.67(+0.57%) |
Apr 06, 2022 | 115.94 | 117.11 | 115.61 | 117.08 | 1,645,174 | +0.78(+0.67%) |
Apr 05, 2022 | 115.82 | 117.30 | 115.69 | 116.30 | 1,497,658 | +0.10(+0.09%) |
Apr 04, 2022 | 115.39 | 116.23 | 113.99 | 116.19 | 2,090,977 | -0.01(-0.01%) |