Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 117.70 | 118.85 | 116.74 | 118.38 | 6,570,126 | -0.33(-0.28%) |
Jun 29, 2022 | 119.66 | 120.11 | 117.79 | 118.72 | 6,542,501 | -0.44(-0.37%) |
Jun 28, 2022 | 121.38 | 122.27 | 119.08 | 119.15 | 5,271,831 | -1.70(-1.41%) |
Jun 27, 2022 | 120.53 | 121.46 | 119.56 | 120.86 | 6,808,587 | +0.39(+0.32%) |
Jun 24, 2022 | 120.83 | 122.02 | 119.92 | 120.47 | 10,901,908 | +0.10(+0.08%) |
Jun 23, 2022 | 118.55 | 120.70 | 118.01 | 120.37 | 6,175,650 | +2.85(+2.43%) |
Jun 22, 2022 | 118.89 | 120.01 | 117.42 | 117.52 | 6,929,135 | -1.44(-1.21%) |
Jun 21, 2022 | 115.19 | 119.55 | 115.11 | 118.96 | 8,193,393 | +3.78(+3.28%) |
Jun 17, 2022 | 116.86 | 117.70 | 114.87 | 115.18 | 12,611,190 | -2.27(-1.93%) |
Jun 16, 2022 | 115.24 | 118.56 | 115.12 | 117.45 | 10,511,417 | +1.21(+1.04%) |
Jun 15, 2022 | 116.82 | 117.25 | 114.80 | 116.24 | 8,867,010 | -0.08(-0.07%) |
Jun 14, 2022 | 116.00 | 116.85 | 115.06 | 116.32 | 7,374,246 | +0.05(+0.04%) |
Jun 13, 2022 | 116.59 | 118.05 | 115.96 | 116.27 | 8,530,546 | -2.23(-1.88%) |
Jun 10, 2022 | 116.60 | 119.51 | 116.20 | 118.50 | 8,642,834 | +0.66(+0.56%) |
Jun 09, 2022 | 118.79 | 121.08 | 117.81 | 117.84 | 6,807,127 | -1.25(-1.05%) |
Jun 08, 2022 | 119.13 | 120.65 | 118.74 | 119.08 | 7,710,157 | -1.04(-0.87%) |
Jun 07, 2022 | 118.05 | 120.24 | 117.70 | 120.13 | 16,330,705 | -1.46(-1.20%) |
Jun 06, 2022 | 122.51 | 122.98 | 121.31 | 121.59 | 6,796,633 | -0.44(-0.36%) |
Jun 03, 2022 | 123.34 | 124.07 | 121.80 | 122.03 | 6,265,863 | -2.13(-1.72%) |
Jun 02, 2022 | 122.27 | 124.18 | 121.06 | 124.16 | 7,945,430 | +2.01(+1.64%) |
Jun 01, 2022 | 125.12 | 125.53 | 121.40 | 122.15 | 9,761,538 | -3.10(-2.47%) |
May 31, 2022 | 124.11 | 126.48 | 124.07 | 125.25 | 12,635,414 | +0.15(+0.12%) |
May 27, 2022 | 122.19 | 125.24 | 122.02 | 125.10 | 8,661,033 | +2.41(+1.97%) |
May 26, 2022 | 122.01 | 123.08 | 121.13 | 122.69 | 9,755,082 | +2.56(+2.13%) |
May 25, 2022 | 120.74 | 121.39 | 119.38 | 120.13 | 9,282,778 | -0.74(-0.61%) |
May 24, 2022 | 118.02 | 121.28 | 117.90 | 120.87 | 11,835,079 | +1.49(+1.25%) |
May 23, 2022 | 116.77 | 120.52 | 116.71 | 119.38 | 14,951,158 | +3.31(+2.85%) |
May 20, 2022 | 116.50 | 117.66 | 114.19 | 116.07 | 16,861,466 | +0.13(+0.11%) |
May 19, 2022 | 117.69 | 118.59 | 115.48 | 115.94 | 24,303,654 | -3.27(-2.74%) |
May 18, 2022 | 124.67 | 124.90 | 118.33 | 119.21 | 35,665,048 | -8.69(-6.79%) |
May 17, 2022 | 132.84 | 133.83 | 127.21 | 127.90 | 45,693,768 | -16.42(-11.38%) |
May 16, 2022 | 145.45 | 145.80 | 142.61 | 144.31 | 7,329,064 | +0.16(+0.11%) |
May 13, 2022 | 143.83 | 144.48 | 142.30 | 144.16 | 6,833,715 | +0.55(+0.39%) |
May 12, 2022 | 143.97 | 146.20 | 142.67 | 143.60 | 8,641,609 | -0.14(-0.10%) |
May 11, 2022 | 145.47 | 146.79 | 143.05 | 143.74 | 9,543,204 | -1.52(-1.05%) |
May 10, 2022 | 147.45 | 148.29 | 144.66 | 145.26 | 8,510,676 | -2.07(-1.41%) |
May 09, 2022 | 144.57 | 149.08 | 144.29 | 147.33 | 9,671,120 | +1.70(+1.17%) |
May 06, 2022 | 147.72 | 149.90 | 144.37 | 145.63 | 11,727,639 | -3.10(-2.08%) |
May 05, 2022 | 149.60 | 149.79 | 147.42 | 148.72 | 7,953,763 | -1.28(-0.86%) |
May 04, 2022 | 147.50 | 150.20 | 146.99 | 150.01 | 6,877,992 | +2.05(+1.38%) |
May 03, 2022 | 147.89 | 149.68 | 147.25 | 147.96 | 6,167,451 | +0.51(+0.35%) |
May 02, 2022 | 150.34 | 150.37 | 145.84 | 147.45 | 6,876,765 | -0.98(-0.66%) |
Apr 29, 2022 | 151.16 | 151.56 | 148.16 | 148.43 | 7,274,788 | -3.12(-2.06%) |
Apr 28, 2022 | 150.60 | 152.30 | 149.51 | 151.55 | 5,142,391 | +1.91(+1.28%) |
Apr 27, 2022 | 150.89 | 151.54 | 149.43 | 149.64 | 6,007,547 | -1.03(-0.68%) |
Apr 26, 2022 | 151.71 | 153.42 | 150.57 | 150.67 | 6,734,279 | -1.59(-1.04%) |
Apr 25, 2022 | 151.71 | 152.78 | 149.75 | 152.26 | 6,204,074 | +0.08(+0.05%) |
Apr 22, 2022 | 155.47 | 155.58 | 151.99 | 152.18 | 7,397,200 | -2.92(-1.88%) |
Apr 21, 2022 | 155.15 | 155.98 | 154.33 | 155.10 | 6,240,689 | +0.23(+0.15%) |
Apr 20, 2022 | 153.63 | 155.57 | 153.58 | 154.87 | 6,809,343 | +1.92(+1.26%) |
Apr 19, 2022 | 152.00 | 153.24 | 151.39 | 152.95 | 5,449,472 | +1.72(+1.14%) |
Apr 18, 2022 | 152.08 | 153.27 | 150.58 | 151.23 | 5,040,711 | -1.16(-0.76%) |
Apr 14, 2022 | 152.43 | 153.57 | 151.77 | 152.40 | 7,682,542 | -0.14(-0.09%) |
Apr 13, 2022 | 148.88 | 153.09 | 148.78 | 152.53 | 10,060,245 | +3.87(+2.60%) |
Apr 12, 2022 | 149.64 | 150.77 | 148.00 | 148.66 | 9,194,456 | -1.03(-0.69%) |
Apr 11, 2022 | 152.29 | 153.52 | 149.05 | 149.69 | 8,489,949 | -3.03(-1.98%) |
Apr 08, 2022 | 152.23 | 153.69 | 151.55 | 152.72 | 8,003,483 | +0.84(+0.56%) |
Apr 07, 2022 | 150.48 | 152.84 | 149.84 | 151.87 | 9,301,327 | +1.50(+1.00%) |
Apr 06, 2022 | 146.52 | 150.79 | 146.01 | 150.37 | 9,623,990 | +3.41(+2.32%) |
Apr 05, 2022 | 146.38 | 148.76 | 146.38 | 146.95 | 6,409,344 | +0.42(+0.28%) |
Apr 04, 2022 | 146.41 | 148.63 | 145.61 | 146.54 | 8,704,855 | +0.03(+0.02%) |