Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 117.30 | 118.44 | 116.34 | 117.98 | 6,592,813 | -0.33(-0.28%) |
Jun 29, 2022 | 119.25 | 119.69 | 117.39 | 118.31 | 6,565,092 | -0.44(-0.37%) |
Jun 28, 2022 | 120.97 | 121.85 | 118.67 | 118.74 | 5,290,034 | -1.70(-1.41%) |
Jun 27, 2022 | 120.11 | 121.04 | 119.15 | 120.44 | 6,832,097 | +0.39(+0.32%) |
Jun 24, 2022 | 120.41 | 121.60 | 119.51 | 120.05 | 10,939,552 | +0.10(+0.08%) |
Jun 23, 2022 | 118.14 | 120.29 | 117.61 | 119.96 | 6,196,974 | +2.84(+2.43%) |
Jun 22, 2022 | 118.48 | 119.60 | 117.02 | 117.11 | 6,953,061 | -1.44(-1.21%) |
Jun 21, 2022 | 114.79 | 119.14 | 114.72 | 118.55 | 8,221,685 | +3.77(+3.28%) |
Jun 17, 2022 | 116.46 | 117.30 | 114.47 | 114.78 | 12,654,736 | -2.26(-1.93%) |
Jun 16, 2022 | 114.84 | 118.15 | 114.73 | 117.05 | 10,547,713 | +1.20(+1.04%) |
Jun 15, 2022 | 116.41 | 116.84 | 114.41 | 115.84 | 8,897,628 | -0.08(-0.07%) |
Jun 14, 2022 | 115.60 | 116.44 | 114.67 | 115.92 | 7,399,710 | +0.05(+0.04%) |
Jun 13, 2022 | 116.19 | 117.65 | 115.56 | 115.87 | 8,560,002 | -2.22(-1.88%) |
Jun 10, 2022 | 116.20 | 119.10 | 115.80 | 118.09 | 8,672,678 | +0.66(+0.56%) |
Jun 09, 2022 | 118.38 | 120.67 | 117.40 | 117.43 | 6,830,632 | -1.24(-1.05%) |
Jun 08, 2022 | 118.72 | 120.24 | 118.34 | 118.67 | 7,736,781 | -1.04(-0.87%) |
Jun 07, 2022 | 117.65 | 119.83 | 117.30 | 119.71 | 16,387,095 | -1.45(-1.20%) |
Jun 06, 2022 | 122.09 | 122.56 | 120.89 | 121.17 | 6,820,102 | -0.44(-0.36%) |
Jun 03, 2022 | 122.92 | 123.64 | 121.38 | 121.61 | 6,287,499 | -2.12(-1.72%) |
Jun 02, 2022 | 121.85 | 123.75 | 120.64 | 123.73 | 7,972,865 | +2.00(+1.64%) |
Jun 01, 2022 | 124.69 | 125.10 | 120.98 | 121.73 | 9,795,244 | -3.09(-2.47%) |
May 31, 2022 | 123.68 | 126.05 | 123.64 | 124.82 | 12,679,045 | +0.15(+0.12%) |
May 27, 2022 | 121.77 | 124.81 | 121.60 | 124.67 | 8,690,939 | +2.41(+1.97%) |
May 26, 2022 | 121.59 | 122.65 | 120.71 | 122.27 | 9,788,766 | +2.55(+2.13%) |
May 25, 2022 | 120.33 | 120.97 | 118.97 | 119.71 | 9,314,831 | -0.74(-0.61%) |
May 24, 2022 | 117.62 | 120.86 | 117.49 | 120.45 | 11,875,946 | +1.48(+1.25%) |
May 23, 2022 | 116.37 | 120.10 | 116.31 | 118.97 | 15,002,784 | +3.30(+2.85%) |
May 20, 2022 | 116.09 | 117.26 | 113.79 | 115.67 | 16,919,690 | +0.13(+0.11%) |
May 19, 2022 | 117.29 | 118.18 | 115.08 | 115.54 | 24,387,574 | -3.26(-2.74%) |
May 18, 2022 | 124.24 | 124.47 | 117.93 | 118.80 | 35,788,200 | -8.65(-6.79%) |
May 17, 2022 | 132.39 | 133.37 | 126.77 | 127.46 | 45,851,548 | -16.36(-11.38%) |
May 16, 2022 | 144.95 | 145.29 | 142.12 | 143.82 | 7,354,371 | +0.16(+0.11%) |
May 13, 2022 | 143.33 | 143.98 | 141.81 | 143.66 | 6,857,312 | +0.55(+0.39%) |
May 12, 2022 | 143.48 | 145.70 | 142.18 | 143.11 | 8,671,449 | -0.14(-0.09%) |
May 11, 2022 | 144.97 | 146.28 | 142.56 | 143.25 | 9,576,156 | -1.51(-1.05%) |
May 10, 2022 | 146.94 | 147.78 | 144.16 | 144.76 | 8,540,064 | -2.07(-1.41%) |
May 09, 2022 | 144.07 | 148.56 | 143.80 | 146.83 | 9,704,514 | +1.70(+1.17%) |
May 06, 2022 | 147.21 | 149.39 | 143.88 | 145.13 | 11,768,135 | -3.09(-2.08%) |
May 05, 2022 | 149.09 | 149.27 | 146.91 | 148.21 | 7,981,227 | -1.28(-0.86%) |
May 04, 2022 | 146.99 | 149.69 | 146.49 | 149.49 | 6,901,742 | +2.04(+1.38%) |
May 03, 2022 | 147.38 | 149.16 | 146.75 | 147.45 | 6,188,747 | +0.51(+0.35%) |
May 02, 2022 | 149.82 | 149.85 | 145.34 | 146.94 | 6,900,510 | -0.98(-0.66%) |
Apr 29, 2022 | 150.65 | 151.04 | 147.65 | 147.92 | 7,299,908 | -3.11(-2.06%) |
Apr 28, 2022 | 150.08 | 151.78 | 148.99 | 151.03 | 5,160,148 | +1.90(+1.28%) |
Apr 27, 2022 | 150.37 | 151.02 | 148.91 | 149.13 | 6,028,291 | -1.02(-0.68%) |
Apr 26, 2022 | 151.19 | 152.89 | 150.06 | 150.15 | 6,757,532 | -1.59(-1.04%) |
Apr 25, 2022 | 151.19 | 152.25 | 149.23 | 151.74 | 6,225,497 | +0.08(+0.05%) |
Apr 22, 2022 | 154.94 | 155.04 | 151.47 | 151.66 | 7,422,742 | -2.91(-1.88%) |
Apr 21, 2022 | 154.62 | 155.44 | 153.80 | 154.57 | 6,262,238 | +0.23(+0.15%) |
Apr 20, 2022 | 153.10 | 155.03 | 153.05 | 154.34 | 6,832,855 | +1.91(+1.26%) |
Apr 19, 2022 | 151.48 | 152.71 | 150.87 | 152.42 | 5,468,289 | +1.71(+1.14%) |
Apr 18, 2022 | 151.55 | 152.74 | 150.06 | 150.71 | 5,058,116 | -1.16(-0.76%) |
Apr 14, 2022 | 151.90 | 153.04 | 151.24 | 151.87 | 7,709,070 | -0.14(-0.09%) |
Apr 13, 2022 | 148.36 | 152.56 | 148.27 | 152.01 | 10,094,983 | +3.86(+2.60%) |
Apr 12, 2022 | 149.13 | 150.25 | 147.49 | 148.15 | 9,226,204 | -1.03(-0.69%) |
Apr 11, 2022 | 151.77 | 152.99 | 148.54 | 149.18 | 8,519,264 | -3.02(-1.98%) |
Apr 08, 2022 | 151.71 | 153.16 | 151.03 | 152.19 | 8,031,118 | +0.84(+0.56%) |
Apr 07, 2022 | 149.96 | 152.32 | 149.32 | 151.35 | 9,333,445 | +1.50(+1.00%) |
Apr 06, 2022 | 146.01 | 150.27 | 145.51 | 149.85 | 9,657,221 | +3.40(+2.32%) |
Apr 05, 2022 | 145.88 | 148.25 | 145.88 | 146.45 | 6,431,475 | +0.42(+0.28%) |
Apr 04, 2022 | 145.91 | 148.12 | 145.10 | 146.03 | 8,734,912 | +0.03(+0.02%) |