Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 107.40 | 110.32 | 106.14 | 109.31 | 191,367 | -0.67(-0.61%) |
Jun 29, 2022 | 111.26 | 111.57 | 108.04 | 109.97 | 217,514 | -2.78(-2.47%) |
Jun 28, 2022 | 115.01 | 119.14 | 112.34 | 112.76 | 186,523 | -1.38(-1.21%) |
Jun 27, 2022 | 119.04 | 119.04 | 113.42 | 114.14 | 203,136 | -5.22(-4.37%) |
Jun 24, 2022 | 113.88 | 119.56 | 113.88 | 119.36 | 526,238 | +5.98(+5.28%) |
Jun 23, 2022 | 109.99 | 113.48 | 107.63 | 113.38 | 308,064 | +3.08(+2.80%) |
Jun 22, 2022 | 107.08 | 111.33 | 107.08 | 110.29 | 242,124 | +1.40(+1.29%) |
Jun 21, 2022 | 114.37 | 114.77 | 108.69 | 108.89 | 278,128 | -4.19(-3.71%) |
Jun 17, 2022 | 112.53 | 114.97 | 106.75 | 113.08 | 463,376 | +2.85(+2.59%) |
Jun 16, 2022 | 114.32 | 114.95 | 109.22 | 110.23 | 292,364 | -8.23(-6.95%) |
Jun 15, 2022 | 118.92 | 121.27 | 116.99 | 118.47 | 170,946 | +0.72(+0.62%) |
Jun 14, 2022 | 120.32 | 121.22 | 115.47 | 117.74 | 304,042 | -2.29(-1.91%) |
Jun 13, 2022 | 125.56 | 126.01 | 117.23 | 120.03 | 387,460 | -9.47(-7.31%) |
Jun 10, 2022 | 131.88 | 133.86 | 127.54 | 129.51 | 359,255 | -4.96(-3.69%) |
Jun 09, 2022 | 139.96 | 140.34 | 134.05 | 134.47 | 273,277 | -6.22(-4.42%) |
Jun 08, 2022 | 142.86 | 144.06 | 140.59 | 140.69 | 99,084 | -3.93(-2.72%) |
Jun 07, 2022 | 140.55 | 145.13 | 140.55 | 144.62 | 102,601 | +2.48(+1.75%) |
Jun 06, 2022 | 143.15 | 144.56 | 141.65 | 142.14 | 184,596 | +0.73(+0.51%) |
Jun 03, 2022 | 142.21 | 142.34 | 139.30 | 141.41 | 202,723 | -1.63(-1.14%) |
Jun 02, 2022 | 140.49 | 143.20 | 140.07 | 143.05 | 135,326 | +2.27(+1.61%) |
Jun 01, 2022 | 146.35 | 146.90 | 138.77 | 140.78 | 202,849 | -3.67(-2.54%) |
May 31, 2022 | 144.28 | 145.47 | 141.40 | 144.45 | 241,335 | -1.95(-1.33%) |
May 27, 2022 | 143.41 | 147.22 | 143.41 | 146.40 | 284,431 | +5.09(+3.60%) |
May 26, 2022 | 131.85 | 141.75 | 131.85 | 141.31 | 712,709 | +10.82(+8.30%) |
May 25, 2022 | 127.12 | 131.52 | 126.74 | 130.48 | 830,765 | +2.84(+2.23%) |
May 24, 2022 | 135.81 | 135.81 | 127.03 | 127.64 | 349,689 | -10.03(-7.29%) |
May 23, 2022 | 138.63 | 138.65 | 135.31 | 137.67 | 359,976 | +1.21(+0.89%) |
May 20, 2022 | 142.86 | 143.54 | 135.48 | 136.47 | 306,155 | -5.03(-3.55%) |
May 19, 2022 | 144.40 | 147.81 | 141.09 | 141.49 | 198,839 | -4.26(-2.92%) |
May 18, 2022 | 144.79 | 148.39 | 141.13 | 145.75 | 266,473 | -0.12(-0.08%) |
May 17, 2022 | 140.78 | 146.27 | 140.77 | 145.87 | 156,102 | +8.62(+6.28%) |
May 16, 2022 | 137.81 | 139.18 | 135.72 | 137.25 | 140,170 | -0.87(-0.63%) |
May 13, 2022 | 136.06 | 139.32 | 134.76 | 138.12 | 167,416 | +3.73(+2.78%) |
May 12, 2022 | 135.01 | 137.60 | 131.28 | 134.39 | 218,510 | -2.45(-1.79%) |
May 11, 2022 | 136.68 | 142.48 | 136.29 | 136.84 | 180,032 | -0.33(-0.24%) |
May 10, 2022 | 139.66 | 141.41 | 134.89 | 137.17 | 198,788 | +0.18(+0.13%) |
May 09, 2022 | 146.69 | 148.62 | 136.47 | 136.99 | 270,406 | -11.92(-8.00%) |
May 06, 2022 | 148.85 | 150.79 | 145.51 | 148.91 | 270,445 | -1.00(-0.66%) |
May 05, 2022 | 147.40 | 151.78 | 145.01 | 149.90 | 251,861 | +1.52(+1.02%) |
May 04, 2022 | 149.11 | 150.34 | 141.52 | 148.38 | 362,886 | -2.12(-1.41%) |
May 03, 2022 | 150.28 | 152.63 | 148.16 | 150.50 | 129,890 | -0.02(-0.01%) |
May 02, 2022 | 148.91 | 151.25 | 146.07 | 150.52 | 246,585 | +0.52(+0.35%) |
Apr 29, 2022 | 154.58 | 157.39 | 149.53 | 150.00 | 210,078 | -4.97(-3.21%) |
Apr 28, 2022 | 155.82 | 156.87 | 149.50 | 154.97 | 227,809 | +1.04(+0.68%) |
Apr 27, 2022 | 153.68 | 157.25 | 151.44 | 153.92 | 296,780 | -0.90(-0.58%) |
Apr 26, 2022 | 156.30 | 157.16 | 153.10 | 154.82 | 385,427 | -4.01(-2.53%) |
Apr 25, 2022 | 160.11 | 162.71 | 155.49 | 158.83 | 180,489 | -1.26(-0.79%) |
Apr 22, 2022 | 166.98 | 168.26 | 159.59 | 160.09 | 187,602 | -8.04(-4.78%) |
Apr 21, 2022 | 166.13 | 170.65 | 165.35 | 168.13 | 413,526 | +8.47(+5.30%) |
Apr 20, 2022 | 159.60 | 161.08 | 157.34 | 159.66 | 200,061 | +0.89(+0.56%) |
Apr 19, 2022 | 154.89 | 160.44 | 154.89 | 158.77 | 155,889 | +5.32(+3.47%) |
Apr 18, 2022 | 152.28 | 154.72 | 151.13 | 153.45 | 163,359 | +0.02(+0.01%) |
Apr 14, 2022 | 152.52 | 157.32 | 152.52 | 153.43 | 270,137 | +1.32(+0.87%) |
Apr 13, 2022 | 148.91 | 153.64 | 148.52 | 152.10 | 254,719 | +7.24(+5.00%) |
Apr 12, 2022 | 144.11 | 146.55 | 143.19 | 144.87 | 211,155 | +1.77(+1.24%) |
Apr 11, 2022 | 140.44 | 148.04 | 140.44 | 143.10 | 215,191 | +1.26(+0.89%) |
Apr 08, 2022 | 145.97 | 145.97 | 141.40 | 141.84 | 224,567 | -3.46(-2.38%) |
Apr 07, 2022 | 146.91 | 148.83 | 142.15 | 145.30 | 316,280 | -3.55(-2.38%) |
Apr 06, 2022 | 150.03 | 153.33 | 145.66 | 148.85 | 291,394 | -4.43(-2.89%) |
Apr 05, 2022 | 154.73 | 155.86 | 148.89 | 153.27 | 268,940 | -1.46(-0.94%) |
Apr 04, 2022 | 153.13 | 157.11 | 152.07 | 154.73 | 142,073 | -0.08(-0.05%) |