Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 101.06 | 101.57 | 97.05 | 99.44 | 682,508 | -2.60(-2.54%) |
Jun 29, 2022 | 104.64 | 105.50 | 99.19 | 102.03 | 826,261 | -6.25(-5.77%) |
Jun 28, 2022 | 113.32 | 113.79 | 108.09 | 108.28 | 419,477 | -4.35(-3.86%) |
Jun 27, 2022 | 112.91 | 113.56 | 109.54 | 112.63 | 366,656 | +0.88(+0.78%) |
Jun 24, 2022 | 107.23 | 112.23 | 107.08 | 111.76 | 578,883 | +5.58(+5.26%) |
Jun 23, 2022 | 106.18 | 107.03 | 103.90 | 106.17 | 320,118 | +0.95(+0.91%) |
Jun 22, 2022 | 104.59 | 108.89 | 104.59 | 105.22 | 523,871 | -1.33(-1.25%) |
Jun 21, 2022 | 108.15 | 109.91 | 106.24 | 106.55 | 638,358 | +0.99(+0.94%) |
Jun 17, 2022 | 103.71 | 107.16 | 102.97 | 105.55 | 872,122 | +3.12(+3.04%) |
Jun 16, 2022 | 108.05 | 108.37 | 101.41 | 102.44 | 758,958 | -9.15(-8.20%) |
Jun 15, 2022 | 109.26 | 114.07 | 108.52 | 111.59 | 467,457 | +2.78(+2.56%) |
Jun 14, 2022 | 109.57 | 110.00 | 107.39 | 108.81 | 486,167 | +0.61(+0.56%) |
Jun 13, 2022 | 112.01 | 112.67 | 107.58 | 108.20 | 623,533 | -7.08(-6.14%) |
Jun 10, 2022 | 117.06 | 117.47 | 114.32 | 115.28 | 334,000 | -2.82(-2.39%) |
Jun 09, 2022 | 120.82 | 122.53 | 118.01 | 118.10 | 452,701 | -4.34(-3.55%) |
Jun 08, 2022 | 125.47 | 125.47 | 121.66 | 122.44 | 290,702 | -3.38(-2.69%) |
Jun 07, 2022 | 122.11 | 126.12 | 121.57 | 125.83 | 315,747 | +1.96(+1.58%) |
Jun 06, 2022 | 125.63 | 126.24 | 123.10 | 123.87 | 303,282 | +1.18(+0.96%) |
Jun 03, 2022 | 124.52 | 124.52 | 121.83 | 122.69 | 275,930 | -4.70(-3.69%) |
Jun 02, 2022 | 123.05 | 127.48 | 122.40 | 127.39 | 247,680 | +4.04(+3.28%) |
Jun 01, 2022 | 124.92 | 126.21 | 121.59 | 123.35 | 347,879 | -0.50(-0.40%) |
May 31, 2022 | 125.90 | 126.07 | 122.91 | 123.85 | 302,156 | -2.48(-1.96%) |
May 27, 2022 | 122.56 | 126.48 | 122.56 | 126.33 | 337,905 | +4.99(+4.11%) |
May 26, 2022 | 117.64 | 122.11 | 116.68 | 121.34 | 369,909 | +3.71(+3.15%) |
May 25, 2022 | 113.81 | 119.04 | 113.81 | 117.63 | 341,470 | +3.16(+2.76%) |
May 24, 2022 | 117.79 | 117.88 | 113.92 | 114.47 | 286,358 | -5.21(-4.35%) |
May 23, 2022 | 120.29 | 120.86 | 117.27 | 119.68 | 310,545 | -0.39(-0.33%) |
May 20, 2022 | 122.16 | 122.56 | 114.78 | 120.07 | 393,037 | +0.52(+0.43%) |
May 19, 2022 | 118.14 | 123.30 | 116.85 | 119.55 | 385,353 | +1.22(+1.03%) |
May 18, 2022 | 123.47 | 125.52 | 117.76 | 118.34 | 436,936 | -7.19(-5.73%) |
May 17, 2022 | 123.14 | 125.76 | 121.58 | 125.52 | 419,814 | +4.47(+3.69%) |
May 16, 2022 | 121.78 | 123.44 | 120.72 | 121.05 | 327,493 | -2.88(-2.33%) |
May 13, 2022 | 120.06 | 124.97 | 119.94 | 123.94 | 539,236 | +6.77(+5.77%) |
May 12, 2022 | 112.23 | 119.35 | 112.04 | 117.17 | 599,342 | +2.86(+2.50%) |
May 11, 2022 | 121.82 | 122.67 | 114.21 | 114.31 | 635,876 | -7.49(-6.15%) |
May 10, 2022 | 123.26 | 124.75 | 118.17 | 121.80 | 471,507 | +1.70(+1.41%) |
May 09, 2022 | 128.94 | 130.42 | 119.59 | 120.10 | 640,845 | -12.26(-9.26%) |
May 06, 2022 | 131.64 | 136.88 | 126.32 | 132.36 | 830,351 | +5.27(+4.14%) |
May 05, 2022 | 135.89 | 136.15 | 123.38 | 127.09 | 1,217,218 | -11.74(-8.45%) |
May 04, 2022 | 131.78 | 139.28 | 129.56 | 138.83 | 633,491 | +7.25(+5.51%) |
May 03, 2022 | 128.91 | 132.64 | 128.02 | 131.58 | 264,007 | +1.36(+1.05%) |
May 02, 2022 | 125.10 | 130.37 | 124.79 | 130.22 | 398,703 | +4.98(+3.98%) |
Apr 29, 2022 | 127.68 | 131.95 | 124.66 | 125.24 | 478,462 | -4.22(-3.26%) |
Apr 28, 2022 | 126.18 | 130.74 | 123.32 | 129.46 | 559,422 | +5.79(+4.69%) |
Apr 27, 2022 | 122.69 | 128.65 | 122.69 | 123.66 | 329,619 | -0.69(-0.55%) |
Apr 26, 2022 | 130.00 | 130.05 | 122.56 | 124.35 | 524,086 | -6.98(-5.32%) |
Apr 25, 2022 | 128.57 | 131.62 | 127.35 | 131.33 | 406,087 | +1.22(+0.94%) |
Apr 22, 2022 | 132.37 | 135.31 | 129.63 | 130.10 | 428,120 | -2.36(-1.78%) |
Apr 21, 2022 | 142.59 | 143.38 | 131.65 | 132.47 | 826,983 | -9.24(-6.52%) |
Apr 20, 2022 | 148.36 | 149.42 | 141.21 | 141.70 | 258,214 | -5.28(-3.59%) |
Apr 19, 2022 | 143.89 | 148.51 | 142.89 | 146.98 | 429,773 | +3.18(+2.21%) |
Apr 18, 2022 | 142.17 | 144.93 | 140.61 | 143.80 | 411,138 | +0.73(+0.51%) |
Apr 14, 2022 | 149.97 | 150.26 | 142.82 | 143.07 | 261,707 | -6.42(-4.30%) |
Apr 13, 2022 | 147.89 | 151.06 | 147.54 | 149.50 | 360,298 | +1.62(+1.09%) |
Apr 12, 2022 | 149.53 | 152.62 | 147.13 | 147.88 | 267,912 | +1.78(+1.22%) |
Apr 11, 2022 | 148.83 | 151.89 | 145.79 | 146.09 | 312,898 | -5.08(-3.36%) |
Apr 08, 2022 | 154.47 | 156.21 | 150.74 | 151.17 | 296,092 | -3.88(-2.50%) |
Apr 07, 2022 | 156.60 | 160.30 | 152.12 | 155.06 | 298,205 | -2.36(-1.50%) |
Apr 06, 2022 | 157.15 | 160.38 | 154.92 | 157.42 | 343,843 | -2.69(-1.68%) |
Apr 05, 2022 | 165.19 | 165.28 | 159.96 | 160.11 | 450,416 | -5.63(-3.40%) |
Apr 04, 2022 | 165.61 | 168.04 | 163.54 | 165.73 | 315,407 | +1.61(+0.98%) |