Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 109.17 | 110.69 | 108.67 | 109.92 | 1,211,199 | -0.30(-0.27%) |
Jun 29, 2022 | 111.05 | 111.40 | 109.73 | 110.22 | 782,288 | -0.60(-0.54%) |
Jun 28, 2022 | 112.08 | 113.10 | 110.74 | 110.81 | 863,280 | -0.64(-0.58%) |
Jun 27, 2022 | 111.01 | 111.87 | 110.72 | 111.46 | 810,561 | +0.73(+0.66%) |
Jun 24, 2022 | 108.64 | 110.94 | 108.31 | 110.73 | 1,068,396 | +2.86(+2.65%) |
Jun 23, 2022 | 107.83 | 108.40 | 106.67 | 107.87 | 1,381,933 | +0.40(+0.37%) |
Jun 22, 2022 | 106.54 | 108.22 | 106.47 | 107.47 | 1,702,269 | -0.53(-0.49%) |
Jun 21, 2022 | 107.12 | 108.33 | 106.69 | 108.00 | 1,020,266 | +2.25(+2.13%) |
Jun 17, 2022 | 106.67 | 107.26 | 104.89 | 105.75 | 1,705,718 | -0.68(-0.64%) |
Jun 16, 2022 | 108.03 | 108.03 | 105.75 | 106.43 | 3,344,697 | -3.25(-2.96%) |
Jun 15, 2022 | 110.53 | 111.04 | 108.25 | 109.69 | 1,773,843 | -0.04(-0.03%) |
Jun 14, 2022 | 111.10 | 111.59 | 108.74 | 109.72 | 1,896,588 | -0.95(-0.86%) |
Jun 13, 2022 | 113.30 | 113.30 | 110.16 | 110.67 | 2,469,190 | -4.44(-3.85%) |
Jun 10, 2022 | 115.77 | 116.16 | 114.88 | 115.11 | 1,435,180 | -2.20(-1.88%) |
Jun 09, 2022 | 119.57 | 119.83 | 117.29 | 117.32 | 983,878 | -2.49(-2.08%) |
Jun 08, 2022 | 121.32 | 121.32 | 119.59 | 119.80 | 778,910 | -2.09(-1.71%) |
Jun 07, 2022 | 120.16 | 121.91 | 119.73 | 121.89 | 840,195 | +1.22(+1.02%) |
Jun 06, 2022 | 120.65 | 121.36 | 120.23 | 120.67 | 812,969 | +0.66(+0.55%) |
Jun 03, 2022 | 120.47 | 120.80 | 119.80 | 120.01 | 587,816 | -0.87(-0.72%) |
Jun 02, 2022 | 120.41 | 120.89 | 118.67 | 120.88 | 1,285,329 | +0.79(+0.66%) |
Jun 01, 2022 | 121.11 | 121.17 | 118.77 | 120.09 | 1,185,926 | -0.64(-0.53%) |
May 31, 2022 | 121.06 | 121.50 | 120.00 | 120.73 | 1,438,808 | -0.83(-0.68%) |
May 27, 2022 | 120.29 | 121.59 | 120.03 | 121.56 | 1,414,135 | +1.71(+1.42%) |
May 26, 2022 | 119.27 | 120.30 | 119.16 | 119.85 | 1,315,587 | +1.25(+1.06%) |
May 25, 2022 | 117.27 | 118.87 | 117.15 | 118.60 | 1,565,765 | +1.20(+1.02%) |
May 24, 2022 | 116.27 | 117.63 | 114.81 | 117.40 | 1,302,545 | +0.71(+0.61%) |
May 23, 2022 | 116.36 | 117.40 | 115.81 | 116.69 | 920,176 | +1.63(+1.42%) |
May 20, 2022 | 115.79 | 115.98 | 113.02 | 115.05 | 1,339,754 | -0.03(-0.02%) |
May 19, 2022 | 115.13 | 116.13 | 114.11 | 115.08 | 1,216,872 | -1.01(-0.87%) |
May 18, 2022 | 118.69 | 118.69 | 115.70 | 116.09 | 1,182,251 | -3.02(-2.54%) |
May 17, 2022 | 118.13 | 119.12 | 117.37 | 119.12 | 1,172,861 | +2.30(+1.97%) |
May 16, 2022 | 116.30 | 117.41 | 115.54 | 116.82 | 1,454,144 | +0.66(+0.57%) |
May 13, 2022 | 115.55 | 116.51 | 115.09 | 116.16 | 919,885 | +1.41(+1.23%) |
May 12, 2022 | 114.54 | 114.99 | 113.06 | 114.75 | 1,944,518 | +0.06(+0.05%) |
May 11, 2022 | 115.03 | 117.04 | 114.46 | 114.69 | 1,990,122 | -0.07(-0.06%) |
May 10, 2022 | 116.74 | 117.20 | 113.42 | 114.76 | 1,829,209 | -1.30(-1.12%) |
May 09, 2022 | 116.39 | 117.21 | 115.62 | 116.06 | 1,650,022 | -1.34(-1.15%) |
May 06, 2022 | 116.81 | 117.73 | 115.75 | 117.40 | 1,748,677 | +0.43(+0.37%) |
May 05, 2022 | 118.45 | 118.75 | 115.93 | 116.97 | 1,868,117 | -2.26(-1.90%) |
May 04, 2022 | 116.36 | 119.35 | 116.14 | 119.24 | 1,850,577 | +3.16(+2.73%) |
May 03, 2022 | 114.81 | 116.99 | 114.81 | 116.07 | 1,188,214 | +1.32(+1.15%) |
May 02, 2022 | 114.98 | 115.67 | 112.89 | 114.76 | 1,621,367 | +0.15(+0.13%) |
Apr 29, 2022 | 117.72 | 117.91 | 114.42 | 114.61 | 1,308,899 | -3.40(-2.88%) |
Apr 28, 2022 | 117.39 | 118.21 | 116.22 | 118.00 | 983,889 | +1.39(+1.19%) |
Apr 27, 2022 | 116.62 | 117.82 | 116.08 | 116.61 | 1,550,442 | +0.01(+0.01%) |
Apr 26, 2022 | 118.00 | 118.83 | 116.55 | 116.60 | 1,300,502 | -1.84(-1.55%) |
Apr 25, 2022 | 118.32 | 118.75 | 115.74 | 118.44 | 1,668,839 | -0.48(-0.41%) |
Apr 22, 2022 | 121.38 | 121.38 | 118.81 | 118.92 | 1,188,676 | -2.70(-2.22%) |
Apr 21, 2022 | 123.11 | 123.71 | 121.51 | 121.62 | 1,404,212 | -0.98(-0.80%) |
Apr 20, 2022 | 122.15 | 123.15 | 122.05 | 122.61 | 1,178,050 | +1.28(+1.06%) |
Apr 19, 2022 | 120.09 | 121.50 | 120.08 | 121.33 | 1,957,892 | +1.44(+1.20%) |
Apr 18, 2022 | 119.73 | 120.44 | 119.45 | 119.89 | 1,184,218 | +0.34(+0.29%) |
Apr 14, 2022 | 119.74 | 120.35 | 119.55 | 119.55 | 1,042,223 | +0.00(+0.00%) |
Apr 13, 2022 | 118.89 | 119.59 | 118.38 | 119.55 | 884,933 | +0.69(+0.58%) |
Apr 12, 2022 | 119.29 | 119.97 | 118.50 | 118.86 | 1,174,046 | -0.12(-0.10%) |
Apr 11, 2022 | 119.53 | 120.28 | 118.83 | 118.98 | 1,349,100 | -0.61(-0.51%) |
Apr 08, 2022 | 119.30 | 120.19 | 118.85 | 119.59 | 735,563 | +0.61(+0.51%) |
Apr 07, 2022 | 119.19 | 119.31 | 117.78 | 118.98 | 1,074,789 | -0.09(-0.08%) |
Apr 06, 2022 | 118.33 | 119.36 | 118.01 | 119.07 | 1,165,472 | +0.70(+0.59%) |
Apr 05, 2022 | 118.59 | 119.73 | 118.12 | 118.38 | 684,136 | -0.53(-0.44%) |
Apr 04, 2022 | 119.23 | 119.23 | 117.65 | 118.90 | 765,219 | -0.48(-0.40%) |