Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 113.70 | 114.19 | 107.30 | 108.03 | 424,987 | -8.35(-7.17%) |
Jun 29, 2022 | 112.79 | 116.56 | 110.23 | 116.38 | 270,033 | +2.82(+2.48%) |
Jun 28, 2022 | 114.73 | 115.88 | 110.77 | 113.56 | 349,059 | -0.39(-0.34%) |
Jun 27, 2022 | 117.72 | 117.72 | 113.43 | 113.95 | 364,836 | -1.67(-1.44%) |
Jun 24, 2022 | 109.88 | 116.28 | 109.14 | 115.62 | 727,609 | +5.64(+5.13%) |
Jun 23, 2022 | 109.19 | 111.03 | 107.34 | 109.98 | 368,923 | +1.69(+1.56%) |
Jun 22, 2022 | 108.89 | 111.42 | 106.98 | 108.29 | 484,407 | -2.97(-2.67%) |
Jun 21, 2022 | 111.51 | 114.73 | 109.75 | 111.26 | 628,032 | +3.11(+2.88%) |
Jun 17, 2022 | 108.05 | 114.34 | 106.84 | 108.15 | 599,869 | +0.20(+0.19%) |
Jun 16, 2022 | 111.08 | 112.20 | 103.03 | 107.95 | 443,246 | -7.31(-6.34%) |
Jun 15, 2022 | 114.83 | 118.39 | 110.77 | 115.26 | 655,601 | +1.34(+1.18%) |
Jun 14, 2022 | 117.12 | 117.91 | 110.98 | 113.92 | 311,268 | -3.01(-2.57%) |
Jun 13, 2022 | 129.54 | 129.54 | 114.78 | 116.93 | 605,977 | -17.58(-13.07%) |
Jun 10, 2022 | 133.17 | 137.67 | 130.48 | 134.51 | 370,930 | -3.52(-2.55%) |
Jun 09, 2022 | 144.53 | 144.59 | 133.45 | 138.03 | 611,340 | -11.19(-7.50%) |
Jun 08, 2022 | 151.76 | 152.57 | 145.77 | 149.22 | 351,729 | -2.68(-1.76%) |
Jun 07, 2022 | 145.97 | 153.21 | 145.82 | 151.90 | 223,324 | +4.75(+3.23%) |
Jun 06, 2022 | 146.03 | 147.70 | 142.43 | 147.15 | 203,042 | +3.69(+2.57%) |
Jun 03, 2022 | 140.71 | 143.95 | 138.51 | 143.46 | 226,673 | +0.35(+0.24%) |
Jun 02, 2022 | 137.98 | 150.67 | 135.87 | 143.11 | 367,774 | +5.13(+3.72%) |
Jun 01, 2022 | 140.85 | 140.85 | 130.86 | 137.98 | 388,624 | -2.87(-2.04%) |
May 31, 2022 | 140.85 | 144.69 | 140.00 | 140.85 | 450,720 | +0.24(+0.17%) |
May 27, 2022 | 137.22 | 140.67 | 134.65 | 140.61 | 405,088 | +4.07(+2.98%) |
May 26, 2022 | 135.50 | 137.78 | 132.96 | 136.54 | 263,747 | +1.30(+0.96%) |
May 25, 2022 | 130.10 | 136.01 | 128.11 | 135.24 | 240,073 | +4.81(+3.69%) |
May 24, 2022 | 135.96 | 136.00 | 127.66 | 130.43 | 245,600 | -8.42(-6.06%) |
May 23, 2022 | 133.39 | 139.66 | 129.79 | 138.85 | 250,831 | +5.86(+4.41%) |
May 20, 2022 | 134.24 | 138.65 | 126.08 | 132.99 | 268,755 | -0.02(-0.02%) |
May 19, 2022 | 124.52 | 134.59 | 124.52 | 133.01 | 316,382 | +7.47(+5.95%) |
May 18, 2022 | 130.74 | 133.15 | 123.70 | 125.54 | 281,912 | -7.53(-5.66%) |
May 17, 2022 | 136.02 | 137.00 | 132.31 | 133.07 | 228,764 | +0.07(+0.05%) |
May 16, 2022 | 139.33 | 142.15 | 132.23 | 133.00 | 239,112 | -6.04(-4.34%) |
May 13, 2022 | 129.77 | 141.69 | 128.93 | 139.04 | 549,792 | +9.26(+7.14%) |
May 12, 2022 | 121.44 | 131.14 | 118.90 | 129.78 | 420,178 | +7.18(+5.86%) |
May 11, 2022 | 132.65 | 133.84 | 120.63 | 122.60 | 354,852 | -10.40(-7.82%) |
May 10, 2022 | 121.43 | 138.47 | 119.65 | 133.00 | 647,605 | +12.66(+10.52%) |
May 09, 2022 | 122.28 | 124.62 | 113.26 | 120.34 | 666,197 | -4.63(-3.70%) |
May 06, 2022 | 149.13 | 149.13 | 121.00 | 124.97 | 1,102,899 | +6.85(+5.80%) |
May 05, 2022 | 128.15 | 128.15 | 114.85 | 118.12 | 449,688 | -11.60(-8.94%) |
May 04, 2022 | 129.98 | 130.09 | 119.70 | 129.72 | 350,340 | +1.04(+0.81%) |
May 03, 2022 | 128.01 | 131.28 | 124.68 | 128.68 | 225,272 | +0.67(+0.52%) |
May 02, 2022 | 123.46 | 128.43 | 121.60 | 128.01 | 297,086 | +4.64(+3.76%) |
Apr 29, 2022 | 124.74 | 132.00 | 122.41 | 123.37 | 497,097 | -1.12(-0.90%) |
Apr 28, 2022 | 131.64 | 131.64 | 117.27 | 124.49 | 363,764 | -5.43(-4.18%) |
Apr 27, 2022 | 128.22 | 132.30 | 127.60 | 129.92 | 261,894 | +1.97(+1.54%) |
Apr 26, 2022 | 129.77 | 131.36 | 126.01 | 127.95 | 200,673 | -3.85(-2.92%) |
Apr 25, 2022 | 125.89 | 132.68 | 125.89 | 131.80 | 182,804 | +5.57(+4.41%) |
Apr 22, 2022 | 132.61 | 134.63 | 124.75 | 126.23 | 287,124 | -7.70(-5.75%) |
Apr 21, 2022 | 145.04 | 149.30 | 133.37 | 133.93 | 252,087 | -8.60(-6.03%) |
Apr 20, 2022 | 140.43 | 144.97 | 135.82 | 142.53 | 211,361 | +3.04(+2.18%) |
Apr 19, 2022 | 136.30 | 143.79 | 136.30 | 139.49 | 285,859 | +2.73(+2.00%) |
Apr 18, 2022 | 143.17 | 143.17 | 134.47 | 136.76 | 273,756 | -7.75(-5.36%) |
Apr 14, 2022 | 148.55 | 148.55 | 143.10 | 144.51 | 166,750 | -3.63(-2.45%) |
Apr 13, 2022 | 149.30 | 150.25 | 145.77 | 148.14 | 193,513 | +0.22(+0.15%) |
Apr 12, 2022 | 149.92 | 153.65 | 145.69 | 147.92 | 216,347 | +1.08(+0.74%) |
Apr 11, 2022 | 145.01 | 150.89 | 145.01 | 146.84 | 275,048 | -5.07(-3.34%) |
Apr 08, 2022 | 151.42 | 154.88 | 146.60 | 151.91 | 294,608 | -2.44(-1.58%) |
Apr 07, 2022 | 151.58 | 157.15 | 148.50 | 154.35 | 322,076 | +1.37(+0.90%) |
Apr 06, 2022 | 156.14 | 156.93 | 146.23 | 152.98 | 578,913 | -7.28(-4.54%) |
Apr 05, 2022 | 168.36 | 169.54 | 158.47 | 160.26 | 304,029 | -7.75(-4.61%) |
Apr 04, 2022 | 164.61 | 169.43 | 162.05 | 168.01 | 468,666 | +5.34(+3.28%) |