Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 116.61 | 118.89 | 116.12 | 118.02 | 1,224,766 | +0.06(+0.05%) |
Jun 29, 2022 | 118.55 | 118.55 | 116.03 | 117.96 | 996,613 | -0.51(-0.43%) |
Jun 28, 2022 | 121.16 | 121.46 | 118.19 | 118.47 | 1,067,340 | -1.25(-1.05%) |
Jun 27, 2022 | 120.62 | 121.11 | 118.96 | 119.72 | 993,164 | -0.15(-0.12%) |
Jun 24, 2022 | 116.74 | 120.14 | 116.53 | 119.87 | 1,266,795 | +4.51(+3.91%) |
Jun 23, 2022 | 115.88 | 117.66 | 113.98 | 115.35 | 2,068,316 | -0.82(-0.70%) |
Jun 22, 2022 | 114.37 | 117.14 | 114.36 | 116.17 | 805,528 | +0.19(+0.17%) |
Jun 21, 2022 | 115.67 | 116.97 | 115.01 | 115.98 | 1,024,462 | +1.88(+1.65%) |
Jun 17, 2022 | 115.83 | 117.44 | 114.02 | 114.10 | 1,863,468 | -2.46(-2.11%) |
Jun 16, 2022 | 118.13 | 118.13 | 115.67 | 116.56 | 819,179 | -4.12(-3.42%) |
Jun 15, 2022 | 120.80 | 122.25 | 118.85 | 120.69 | 684,934 | +1.03(+0.86%) |
Jun 14, 2022 | 120.64 | 121.52 | 118.73 | 119.65 | 724,845 | -0.93(-0.77%) |
Jun 13, 2022 | 122.26 | 122.95 | 119.97 | 120.59 | 649,179 | -4.33(-3.47%) |
Jun 10, 2022 | 126.80 | 126.86 | 124.54 | 124.92 | 701,077 | -4.18(-3.24%) |
Jun 09, 2022 | 130.34 | 131.82 | 129.05 | 129.10 | 665,191 | -1.86(-1.42%) |
Jun 08, 2022 | 131.18 | 131.88 | 130.24 | 130.96 | 528,500 | -1.46(-1.10%) |
Jun 07, 2022 | 128.65 | 132.50 | 128.14 | 132.42 | 643,065 | +2.85(+2.20%) |
Jun 06, 2022 | 130.46 | 130.99 | 129.17 | 129.57 | 772,352 | -0.23(-0.18%) |
Jun 03, 2022 | 130.71 | 131.46 | 128.99 | 129.80 | 733,687 | -2.04(-1.55%) |
Jun 02, 2022 | 129.90 | 131.87 | 128.96 | 131.84 | 1,019,200 | +2.67(+2.07%) |
Jun 01, 2022 | 130.72 | 131.43 | 127.52 | 129.17 | 662,308 | -1.10(-0.84%) |
May 31, 2022 | 128.39 | 131.31 | 127.51 | 130.27 | 2,163,918 | -0.62(-0.48%) |
May 27, 2022 | 130.35 | 130.95 | 129.51 | 130.89 | 679,930 | +1.94(+1.50%) |
May 26, 2022 | 127.40 | 129.78 | 127.33 | 128.95 | 590,791 | +3.20(+2.54%) |
May 25, 2022 | 125.55 | 126.03 | 123.86 | 125.76 | 1,528,227 | -1.06(-0.83%) |
May 24, 2022 | 126.24 | 127.15 | 123.42 | 126.81 | 707,275 | +0.05(+0.04%) |
May 23, 2022 | 128.48 | 129.17 | 126.19 | 126.76 | 771,734 | +0.02(+0.02%) |
May 20, 2022 | 126.70 | 127.10 | 123.64 | 126.74 | 1,825,150 | +1.20(+0.96%) |
May 19, 2022 | 124.46 | 126.86 | 123.12 | 125.54 | 1,009,230 | +0.15(+0.12%) |
May 18, 2022 | 129.94 | 130.19 | 125.00 | 125.40 | 777,402 | -6.31(-4.79%) |
May 17, 2022 | 131.78 | 132.04 | 129.31 | 131.71 | 725,480 | +2.45(+1.90%) |
May 16, 2022 | 127.68 | 129.88 | 126.56 | 129.25 | 1,046,905 | +0.52(+0.41%) |
May 13, 2022 | 128.48 | 130.09 | 126.97 | 128.73 | 852,751 | +1.43(+1.13%) |
May 12, 2022 | 125.53 | 127.36 | 124.57 | 127.30 | 920,411 | +1.23(+0.98%) |
May 11, 2022 | 125.41 | 128.69 | 124.58 | 126.07 | 1,109,809 | +0.13(+0.10%) |
May 10, 2022 | 129.28 | 130.10 | 124.35 | 125.94 | 1,010,830 | -2.08(-1.63%) |
May 09, 2022 | 127.28 | 129.28 | 126.50 | 128.02 | 1,242,741 | -0.88(-0.68%) |
May 06, 2022 | 130.24 | 130.52 | 127.45 | 128.91 | 917,084 | -2.15(-1.64%) |
May 05, 2022 | 132.59 | 133.59 | 129.93 | 131.06 | 1,084,718 | -2.92(-2.18%) |
May 04, 2022 | 131.64 | 134.41 | 130.18 | 133.97 | 1,019,733 | +2.13(+1.62%) |
May 03, 2022 | 130.26 | 132.49 | 129.57 | 131.84 | 869,855 | +1.62(+1.24%) |
May 02, 2022 | 128.91 | 130.95 | 126.99 | 130.22 | 1,195,199 | +1.04(+0.80%) |
Apr 29, 2022 | 134.38 | 135.21 | 128.59 | 129.19 | 2,248,067 | -6.00(-4.44%) |
Apr 28, 2022 | 134.48 | 136.31 | 132.21 | 135.19 | 1,436,771 | +1.45(+1.09%) |
Apr 27, 2022 | 134.77 | 137.26 | 133.66 | 133.73 | 1,885,790 | -1.03(-0.76%) |
Apr 26, 2022 | 136.78 | 138.36 | 134.75 | 134.76 | 1,627,202 | -3.09(-2.24%) |
Apr 25, 2022 | 137.83 | 138.75 | 134.71 | 137.85 | 1,353,446 | -0.74(-0.53%) |
Apr 22, 2022 | 138.61 | 138.75 | 135.97 | 138.59 | 1,656,766 | -1.12(-0.80%) |
Apr 21, 2022 | 141.95 | 147.00 | 134.23 | 139.71 | 2,258,737 | -11.01(-7.30%) |
Apr 20, 2022 | 149.96 | 151.98 | 149.37 | 150.72 | 1,191,335 | +3.72(+2.53%) |
Apr 19, 2022 | 142.92 | 147.24 | 142.65 | 147.00 | 786,427 | +4.90(+3.45%) |
Apr 18, 2022 | 141.46 | 143.62 | 141.34 | 142.09 | 882,191 | +0.22(+0.16%) |
Apr 14, 2022 | 145.33 | 146.18 | 141.76 | 141.87 | 914,299 | -2.93(-2.02%) |
Apr 13, 2022 | 142.92 | 144.89 | 142.89 | 144.80 | 625,455 | +1.49(+1.04%) |
Apr 12, 2022 | 145.25 | 146.49 | 142.30 | 143.31 | 804,710 | -1.32(-0.91%) |
Apr 11, 2022 | 146.22 | 147.36 | 144.34 | 144.62 | 884,653 | -1.60(-1.09%) |
Apr 08, 2022 | 146.53 | 149.00 | 144.80 | 146.22 | 1,262,155 | -3.44(-2.30%) |
Apr 07, 2022 | 148.89 | 150.54 | 147.91 | 149.66 | 1,010,961 | -0.31(-0.21%) |
Apr 06, 2022 | 147.31 | 150.07 | 146.36 | 149.97 | 859,128 | +0.81(+0.54%) |
Apr 05, 2022 | 153.08 | 154.12 | 148.64 | 149.17 | 895,525 | -3.89(-2.54%) |
Apr 04, 2022 | 152.60 | 153.68 | 150.93 | 153.06 | 843,351 | -0.60(-0.39%) |