Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 111.74 | 113.55 | 109.92 | 112.11 | 4,749,325 | -0.63(-0.56%) |
Jun 29, 2022 | 112.78 | 113.18 | 111.13 | 112.74 | 3,032,950 | -0.62(-0.55%) |
Jun 28, 2022 | 115.94 | 117.30 | 113.01 | 113.36 | 3,535,674 | -1.19(-1.04%) |
Jun 27, 2022 | 116.52 | 117.04 | 114.14 | 114.55 | 3,968,856 | -2.27(-1.94%) |
Jun 24, 2022 | 113.88 | 116.86 | 112.86 | 116.82 | 4,949,715 | +4.14(+3.68%) |
Jun 23, 2022 | 110.86 | 113.16 | 110.04 | 112.68 | 3,970,563 | +2.65(+2.41%) |
Jun 22, 2022 | 105.55 | 111.28 | 105.32 | 110.03 | 4,462,600 | +2.96(+2.76%) |
Jun 21, 2022 | 106.34 | 107.77 | 106.14 | 107.07 | 3,914,051 | +1.90(+1.81%) |
Jun 17, 2022 | 107.21 | 108.56 | 104.95 | 105.17 | 7,535,042 | -1.36(-1.28%) |
Jun 16, 2022 | 105.22 | 108.60 | 104.96 | 106.53 | 5,589,673 | -3.14(-2.87%) |
Jun 15, 2022 | 106.02 | 111.37 | 105.48 | 109.67 | 7,856,451 | +4.97(+4.75%) |
Jun 14, 2022 | 103.34 | 105.47 | 101.63 | 104.70 | 6,981,023 | +2.11(+2.06%) |
Jun 13, 2022 | 102.99 | 104.34 | 100.73 | 102.59 | 16,078,992 | -8.34(-7.51%) |
Jun 10, 2022 | 113.54 | 114.27 | 110.82 | 110.93 | 6,026,193 | -4.66(-4.04%) |
Jun 09, 2022 | 117.56 | 119.29 | 115.55 | 115.59 | 3,002,662 | -2.46(-2.08%) |
Jun 08, 2022 | 121.09 | 122.13 | 117.75 | 118.05 | 3,423,136 | -4.64(-3.79%) |
Jun 07, 2022 | 120.27 | 122.87 | 119.01 | 122.70 | 3,985,730 | +1.71(+1.42%) |
Jun 06, 2022 | 121.81 | 122.51 | 120.43 | 120.98 | 3,395,194 | +0.27(+0.23%) |
Jun 03, 2022 | 121.14 | 122.18 | 120.19 | 120.71 | 3,400,308 | -1.85(-1.51%) |
Jun 02, 2022 | 119.58 | 122.61 | 118.70 | 122.56 | 3,883,407 | +3.48(+2.92%) |
Jun 01, 2022 | 121.44 | 122.15 | 117.16 | 119.08 | 4,274,516 | -1.53(-1.27%) |
May 31, 2022 | 119.58 | 121.64 | 118.49 | 120.61 | 15,624,505 | +0.21(+0.17%) |
May 27, 2022 | 116.30 | 121.32 | 116.25 | 120.41 | 4,414,808 | +4.64(+4.00%) |
May 26, 2022 | 114.12 | 116.72 | 113.29 | 115.77 | 5,311,604 | +2.20(+1.94%) |
May 25, 2022 | 113.37 | 114.65 | 112.53 | 113.57 | 4,491,442 | -0.05(-0.04%) |
May 24, 2022 | 112.82 | 113.85 | 110.10 | 113.61 | 5,937,158 | -0.38(-0.33%) |
May 23, 2022 | 115.16 | 115.60 | 111.85 | 113.99 | 6,319,440 | +0.72(+0.63%) |
May 20, 2022 | 114.59 | 114.86 | 111.53 | 113.27 | 5,428,445 | +0.00(+0.00%) |
May 19, 2022 | 112.17 | 114.72 | 111.84 | 113.27 | 5,343,973 | +0.18(+0.16%) |
May 18, 2022 | 119.26 | 119.97 | 112.81 | 113.09 | 5,176,886 | -6.03(-5.06%) |
May 17, 2022 | 119.59 | 119.64 | 116.59 | 119.12 | 4,056,401 | +0.62(+0.52%) |
May 16, 2022 | 120.58 | 121.58 | 118.25 | 118.50 | 3,931,022 | -2.93(-2.42%) |
May 13, 2022 | 118.56 | 121.72 | 117.82 | 121.44 | 6,893,206 | +4.18(+3.57%) |
May 12, 2022 | 116.73 | 117.34 | 113.94 | 117.26 | 8,617,182 | +0.18(+0.15%) |
May 11, 2022 | 118.75 | 122.51 | 116.87 | 117.08 | 9,035,151 | -1.58(-1.33%) |
May 10, 2022 | 126.84 | 128.05 | 117.55 | 118.66 | 12,009,382 | -6.58(-5.26%) |
May 09, 2022 | 131.85 | 131.94 | 125.01 | 125.24 | 5,930,469 | -8.05(-6.04%) |
May 06, 2022 | 136.19 | 136.97 | 131.92 | 133.29 | 6,906,408 | -3.88(-2.83%) |
May 05, 2022 | 143.97 | 144.91 | 136.44 | 137.17 | 5,785,368 | -6.91(-4.79%) |
May 04, 2022 | 144.28 | 144.61 | 138.85 | 144.08 | 5,358,809 | -0.08(-0.05%) |
May 03, 2022 | 145.84 | 146.58 | 142.61 | 144.16 | 4,277,990 | -0.73(-0.50%) |
May 02, 2022 | 152.28 | 152.74 | 141.53 | 144.88 | 6,202,109 | -6.77(-4.47%) |
Apr 29, 2022 | 161.09 | 161.09 | 151.05 | 151.66 | 10,582,015 | -12.04(-7.35%) |
Apr 28, 2022 | 159.69 | 164.60 | 157.81 | 163.69 | 4,276,376 | +5.05(+3.19%) |
Apr 27, 2022 | 157.05 | 161.09 | 156.31 | 158.64 | 2,949,758 | +1.93(+1.23%) |
Apr 26, 2022 | 158.39 | 160.30 | 156.46 | 156.71 | 2,753,579 | -1.99(-1.25%) |
Apr 25, 2022 | 160.00 | 160.00 | 154.61 | 158.70 | 2,703,843 | -0.95(-0.59%) |
Apr 22, 2022 | 161.91 | 162.73 | 159.55 | 159.64 | 3,318,723 | -1.94(-1.20%) |
Apr 21, 2022 | 165.01 | 165.14 | 161.56 | 161.58 | 2,769,293 | -1.79(-1.09%) |
Apr 20, 2022 | 160.50 | 164.72 | 160.50 | 163.37 | 4,350,699 | +2.94(+1.83%) |
Apr 19, 2022 | 157.20 | 161.03 | 156.35 | 160.43 | 4,057,618 | +6.21(+4.02%) |
Apr 18, 2022 | 153.81 | 155.25 | 153.45 | 154.22 | 2,644,501 | +0.28(+0.18%) |
Apr 14, 2022 | 157.02 | 157.42 | 153.76 | 153.94 | 2,581,986 | -2.18(-1.39%) |
Apr 13, 2022 | 156.36 | 157.11 | 154.71 | 156.11 | 2,701,980 | -0.31(-0.20%) |
Apr 12, 2022 | 156.62 | 157.82 | 155.49 | 156.43 | 3,236,514 | -0.38(-0.24%) |
Apr 11, 2022 | 159.26 | 160.22 | 155.56 | 156.81 | 2,595,092 | -2.76(-1.73%) |
Apr 08, 2022 | 159.14 | 160.27 | 157.89 | 159.57 | 1,944,326 | -0.17(-0.11%) |
Apr 07, 2022 | 159.37 | 160.74 | 157.74 | 159.74 | 3,320,347 | -1.21(-0.75%) |
Apr 06, 2022 | 156.11 | 161.47 | 155.18 | 160.95 | 3,300,777 | +3.62(+2.30%) |
Apr 05, 2022 | 154.69 | 159.26 | 154.42 | 157.32 | 3,476,179 | +2.36(+1.53%) |
Apr 04, 2022 | 157.18 | 157.48 | 153.44 | 154.96 | 2,587,454 | -1.91(-1.22%) |