Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 106.03 | 110.25 | 105.44 | 107.73 | 3,232,569 | -1.03(-0.95%) |
Jun 29, 2022 | 116.65 | 117.93 | 108.56 | 108.77 | 3,848,218 | -6.66(-5.77%) |
Jun 28, 2022 | 114.48 | 116.88 | 111.87 | 115.43 | 3,856,220 | +4.81(+4.35%) |
Jun 27, 2022 | 107.60 | 111.97 | 106.56 | 110.61 | 3,689,359 | +4.17(+3.92%) |
Jun 24, 2022 | 108.09 | 111.88 | 104.98 | 106.44 | 9,215,783 | +0.41(+0.39%) |
Jun 23, 2022 | 112.94 | 114.12 | 104.37 | 106.03 | 5,225,729 | -6.10(-5.44%) |
Jun 22, 2022 | 109.82 | 114.72 | 108.77 | 112.14 | 5,499,896 | -5.50(-4.67%) |
Jun 21, 2022 | 113.16 | 118.63 | 112.94 | 117.63 | 5,454,991 | +8.88(+8.17%) |
Jun 17, 2022 | 117.48 | 118.49 | 106.32 | 108.75 | 10,555,094 | -10.13(-8.52%) |
Jun 16, 2022 | 125.98 | 127.76 | 117.92 | 118.88 | 5,494,812 | -11.63(-8.91%) |
Jun 15, 2022 | 132.42 | 134.28 | 128.16 | 130.51 | 3,661,540 | -2.55(-1.92%) |
Jun 14, 2022 | 134.97 | 137.19 | 130.93 | 133.06 | 3,306,004 | +1.63(+1.24%) |
Jun 13, 2022 | 132.94 | 133.80 | 126.41 | 131.43 | 4,016,453 | -6.84(-4.95%) |
Jun 10, 2022 | 138.02 | 140.54 | 135.96 | 138.27 | 2,333,202 | -2.08(-1.48%) |
Jun 09, 2022 | 141.99 | 143.38 | 140.21 | 140.35 | 2,262,924 | -2.21(-1.55%) |
Jun 08, 2022 | 143.65 | 144.27 | 141.23 | 142.56 | 2,396,711 | -0.08(-0.06%) |
Jun 07, 2022 | 137.59 | 143.22 | 137.34 | 142.64 | 2,910,263 | +4.08(+2.95%) |
Jun 06, 2022 | 138.51 | 139.49 | 136.28 | 138.56 | 1,755,707 | +1.02(+0.74%) |
Jun 03, 2022 | 136.64 | 138.47 | 136.10 | 137.53 | 2,010,312 | +0.68(+0.49%) |
Jun 02, 2022 | 134.59 | 138.46 | 132.72 | 136.86 | 2,345,163 | +0.90(+0.66%) |
Jun 01, 2022 | 136.95 | 139.07 | 134.18 | 135.96 | 3,591,598 | +0.77(+0.57%) |
May 31, 2022 | 139.62 | 142.00 | 133.93 | 135.19 | 5,911,197 | -0.57(-0.42%) |
May 27, 2022 | 129.85 | 136.12 | 129.35 | 135.75 | 3,382,170 | +5.54(+4.25%) |
May 26, 2022 | 127.86 | 131.55 | 127.43 | 130.21 | 3,748,847 | +4.16(+3.30%) |
May 25, 2022 | 122.59 | 126.84 | 122.02 | 126.05 | 3,827,537 | +5.31(+4.40%) |
May 24, 2022 | 120.11 | 121.49 | 117.19 | 120.74 | 2,859,469 | -0.29(-0.24%) |
May 23, 2022 | 116.94 | 121.14 | 115.44 | 121.04 | 3,719,947 | +5.19(+4.48%) |
May 20, 2022 | 116.27 | 119.10 | 113.11 | 115.85 | 3,440,092 | +0.41(+0.35%) |
May 19, 2022 | 111.00 | 117.50 | 110.88 | 115.44 | 3,308,491 | +1.30(+1.14%) |
May 18, 2022 | 117.47 | 117.59 | 112.40 | 114.14 | 3,693,272 | -2.75(-2.35%) |
May 17, 2022 | 119.04 | 119.04 | 115.13 | 116.89 | 3,364,249 | +0.13(+0.11%) |
May 16, 2022 | 118.35 | 120.16 | 116.60 | 116.76 | 4,450,644 | -1.89(-1.60%) |
May 13, 2022 | 115.48 | 120.74 | 115.39 | 118.65 | 3,128,050 | +5.68(+5.03%) |
May 12, 2022 | 109.82 | 113.54 | 108.34 | 112.97 | 3,779,910 | +1.57(+1.41%) |
May 11, 2022 | 114.78 | 118.39 | 111.16 | 111.40 | 3,041,749 | -1.35(-1.20%) |
May 10, 2022 | 115.16 | 117.87 | 108.55 | 112.75 | 3,620,699 | +0.30(+0.27%) |
May 09, 2022 | 120.36 | 121.12 | 111.07 | 112.44 | 3,816,880 | -11.67(-9.40%) |
May 06, 2022 | 122.86 | 124.70 | 119.49 | 124.12 | 3,146,357 | +3.77(+3.13%) |
May 05, 2022 | 124.70 | 125.86 | 117.65 | 120.35 | 3,284,499 | -3.39(-2.74%) |
May 04, 2022 | 121.79 | 124.06 | 118.58 | 123.73 | 2,972,523 | +5.54(+4.69%) |
May 03, 2022 | 116.25 | 118.78 | 111.45 | 118.19 | 4,087,989 | +7.48(+6.75%) |
May 02, 2022 | 107.68 | 110.83 | 106.42 | 110.72 | 2,644,098 | +1.10(+1.01%) |
Apr 29, 2022 | 112.76 | 114.67 | 108.81 | 109.61 | 2,017,759 | -2.81(-2.50%) |
Apr 28, 2022 | 111.08 | 114.22 | 107.02 | 112.43 | 2,184,120 | +2.46(+2.24%) |
Apr 27, 2022 | 109.84 | 111.21 | 105.60 | 109.97 | 1,784,850 | +1.08(+1.00%) |
Apr 26, 2022 | 108.89 | 112.50 | 108.32 | 108.89 | 1,827,562 | -0.37(-0.34%) |
Apr 25, 2022 | 108.76 | 110.18 | 104.00 | 109.26 | 3,340,657 | -3.72(-3.29%) |
Apr 22, 2022 | 118.77 | 119.38 | 112.51 | 112.97 | 2,565,714 | -6.30(-5.28%) |
Apr 21, 2022 | 124.72 | 126.76 | 118.70 | 119.27 | 2,794,352 | -3.95(-3.21%) |
Apr 20, 2022 | 120.74 | 123.45 | 119.36 | 123.22 | 2,167,000 | +3.46(+2.89%) |
Apr 19, 2022 | 120.66 | 122.08 | 118.98 | 119.77 | 2,246,376 | -1.81(-1.49%) |
Apr 18, 2022 | 121.21 | 122.48 | 119.33 | 121.57 | 1,976,692 | +1.36(+1.13%) |
Apr 14, 2022 | 120.71 | 122.37 | 119.53 | 120.22 | 1,830,077 | -1.65(-1.35%) |
Apr 13, 2022 | 122.70 | 123.99 | 120.42 | 121.87 | 1,872,106 | +1.01(+0.83%) |
Apr 12, 2022 | 119.20 | 123.39 | 119.20 | 120.86 | 1,911,270 | +3.53(+3.01%) |
Apr 11, 2022 | 120.65 | 120.85 | 115.96 | 117.33 | 2,753,486 | -5.97(-4.85%) |
Apr 08, 2022 | 118.43 | 123.65 | 118.43 | 123.30 | 2,599,421 | +4.38(+3.68%) |
Apr 07, 2022 | 119.24 | 119.98 | 115.43 | 118.92 | 2,161,529 | +1.64(+1.40%) |
Apr 06, 2022 | 119.24 | 120.17 | 115.91 | 117.28 | 1,899,919 | -0.36(-0.31%) |
Apr 05, 2022 | 120.81 | 124.17 | 117.38 | 117.65 | 2,126,606 | -3.57(-2.94%) |
Apr 04, 2022 | 121.57 | 122.38 | 119.40 | 121.22 | 1,616,265 | +1.00(+0.83%) |