Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 113.70 | 116.95 | 113.48 | 116.41 | 102,181 | +0.72(+0.62%) |
Jun 29, 2022 | 116.61 | 116.78 | 115.50 | 115.69 | 109,800 | -0.91(-0.78%) |
Jun 28, 2022 | 119.32 | 120.46 | 116.60 | 116.60 | 132,299 | -1.33(-1.13%) |
Jun 27, 2022 | 118.37 | 118.81 | 116.84 | 117.93 | 143,528 | +0.25(+0.21%) |
Jun 24, 2022 | 114.81 | 117.91 | 114.41 | 117.68 | 288,360 | +4.15(+3.66%) |
Jun 23, 2022 | 112.80 | 113.68 | 111.94 | 113.53 | 98,690 | +0.48(+0.42%) |
Jun 22, 2022 | 111.36 | 114.08 | 111.15 | 113.05 | 154,322 | +0.02(+0.02%) |
Jun 21, 2022 | 112.04 | 113.69 | 111.23 | 113.03 | 179,392 | +2.69(+2.44%) |
Jun 17, 2022 | 108.44 | 111.08 | 108.37 | 110.34 | 412,176 | +2.45(+2.27%) |
Jun 16, 2022 | 111.49 | 111.49 | 107.19 | 107.89 | 202,172 | -6.17(-5.41%) |
Jun 15, 2022 | 113.60 | 116.10 | 113.12 | 114.05 | 238,512 | +2.32(+2.08%) |
Jun 14, 2022 | 111.03 | 113.32 | 110.36 | 111.73 | 194,391 | +0.58(+0.53%) |
Jun 13, 2022 | 113.27 | 113.94 | 110.47 | 111.14 | 184,367 | -4.95(-4.26%) |
Jun 10, 2022 | 117.72 | 118.12 | 116.00 | 116.09 | 132,121 | -3.68(-3.07%) |
Jun 09, 2022 | 121.92 | 123.03 | 119.68 | 119.77 | 121,501 | -2.15(-1.76%) |
Jun 08, 2022 | 123.02 | 124.13 | 121.20 | 121.92 | 100,359 | -2.36(-1.90%) |
Jun 07, 2022 | 121.81 | 124.29 | 121.36 | 124.28 | 110,359 | +1.62(+1.32%) |
Jun 06, 2022 | 121.75 | 124.87 | 120.97 | 122.66 | 171,790 | +1.40(+1.15%) |
Jun 03, 2022 | 121.94 | 123.03 | 121.10 | 121.26 | 107,264 | -2.04(-1.66%) |
Jun 02, 2022 | 122.01 | 123.33 | 120.80 | 123.30 | 113,532 | +2.36(+1.95%) |
Jun 01, 2022 | 122.14 | 123.44 | 118.81 | 120.94 | 158,634 | -1.61(-1.31%) |
May 31, 2022 | 121.38 | 123.43 | 121.26 | 122.54 | 233,002 | -0.42(-0.34%) |
May 27, 2022 | 121.92 | 123.70 | 121.90 | 122.96 | 131,595 | +1.41(+1.16%) |
May 26, 2022 | 119.85 | 122.42 | 119.85 | 121.55 | 101,311 | +3.16(+2.67%) |
May 25, 2022 | 116.95 | 119.22 | 116.95 | 118.39 | 122,796 | +1.30(+1.11%) |
May 24, 2022 | 116.96 | 118.40 | 114.01 | 117.09 | 206,091 | -1.33(-1.12%) |
May 23, 2022 | 118.55 | 119.32 | 117.32 | 118.42 | 194,636 | +1.60(+1.37%) |
May 20, 2022 | 117.32 | 117.75 | 114.38 | 116.82 | 170,938 | +0.14(+0.12%) |
May 19, 2022 | 116.91 | 118.27 | 114.98 | 116.69 | 141,141 | -3.26(-2.72%) |
May 18, 2022 | 119.93 | 122.24 | 119.40 | 119.94 | 179,251 | -1.89(-1.55%) |
May 17, 2022 | 120.84 | 122.33 | 119.05 | 121.83 | 146,706 | +3.03(+2.55%) |
May 16, 2022 | 118.16 | 119.47 | 116.80 | 118.80 | 144,439 | -0.57(-0.48%) |
May 13, 2022 | 115.91 | 119.89 | 115.91 | 119.37 | 201,524 | +4.74(+4.14%) |
May 12, 2022 | 113.86 | 114.64 | 112.26 | 114.63 | 234,777 | +0.34(+0.30%) |
May 11, 2022 | 115.87 | 117.37 | 113.86 | 114.29 | 288,919 | -1.18(-1.02%) |
May 10, 2022 | 115.76 | 116.90 | 113.16 | 115.47 | 303,740 | +1.42(+1.25%) |
May 09, 2022 | 110.37 | 116.28 | 110.37 | 114.05 | 421,536 | +1.80(+1.60%) |
May 06, 2022 | 117.98 | 120.00 | 110.77 | 112.25 | 472,194 | -13.33(-10.62%) |
May 05, 2022 | 129.20 | 129.94 | 124.42 | 125.58 | 245,875 | -4.96(-3.80%) |
May 04, 2022 | 126.73 | 131.12 | 126.63 | 130.54 | 189,949 | +3.40(+2.67%) |
May 03, 2022 | 127.16 | 129.18 | 126.66 | 127.14 | 153,507 | +0.53(+0.42%) |
May 02, 2022 | 126.82 | 127.90 | 124.14 | 126.61 | 134,654 | +1.16(+0.93%) |
Apr 29, 2022 | 127.54 | 128.96 | 125.20 | 125.44 | 136,173 | -3.14(-2.44%) |
Apr 28, 2022 | 127.31 | 129.16 | 125.63 | 128.58 | 97,606 | +2.93(+2.34%) |
Apr 27, 2022 | 125.66 | 127.42 | 125.28 | 125.65 | 156,709 | -0.41(-0.32%) |
Apr 26, 2022 | 128.37 | 128.94 | 126.06 | 126.06 | 116,119 | -3.59(-2.77%) |
Apr 25, 2022 | 128.78 | 129.91 | 124.55 | 129.65 | 116,842 | -0.08(-0.06%) |
Apr 22, 2022 | 134.43 | 135.87 | 129.63 | 129.72 | 151,068 | -5.85(-4.31%) |
Apr 21, 2022 | 136.89 | 137.97 | 134.33 | 135.57 | 157,862 | -0.59(-0.43%) |
Apr 20, 2022 | 133.61 | 136.39 | 133.53 | 136.16 | 144,924 | +3.70(+2.79%) |
Apr 19, 2022 | 129.51 | 132.85 | 129.51 | 132.46 | 111,875 | +3.43(+2.66%) |
Apr 18, 2022 | 128.83 | 129.82 | 128.22 | 129.04 | 114,113 | -0.71(-0.54%) |
Apr 14, 2022 | 130.26 | 132.21 | 129.74 | 129.74 | 137,304 | -0.46(-0.35%) |
Apr 13, 2022 | 127.74 | 130.66 | 127.74 | 130.20 | 110,674 | +1.30(+1.01%) |
Apr 12, 2022 | 130.36 | 132.12 | 128.90 | 128.90 | 134,140 | -1.67(-1.28%) |
Apr 11, 2022 | 129.43 | 131.77 | 129.33 | 130.58 | 144,050 | +0.54(+0.42%) |
Apr 08, 2022 | 128.69 | 130.87 | 128.69 | 130.03 | 145,587 | +1.10(+0.86%) |
Apr 07, 2022 | 129.61 | 129.76 | 126.94 | 128.93 | 162,942 | -0.54(-0.42%) |
Apr 06, 2022 | 127.81 | 130.53 | 127.81 | 129.47 | 162,938 | +0.40(+0.31%) |
Apr 05, 2022 | 129.64 | 131.37 | 128.59 | 129.08 | 181,352 | -1.21(-0.93%) |
Apr 04, 2022 | 134.79 | 135.13 | 129.25 | 130.29 | 239,919 | -4.85(-3.59%) |