Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 114.99 | 118.70 | 114.16 | 116.54 | 235,610 | -1.28(-1.09%) |
Jun 29, 2022 | 121.41 | 121.41 | 117.55 | 117.82 | 257,640 | -4.41(-3.61%) |
Jun 28, 2022 | 124.26 | 125.01 | 121.33 | 122.22 | 214,369 | -0.19(-0.16%) |
Jun 27, 2022 | 124.21 | 124.21 | 121.43 | 122.41 | 208,572 | -1.56(-1.26%) |
Jun 24, 2022 | 119.90 | 124.16 | 119.70 | 123.97 | 395,460 | +5.50(+4.64%) |
Jun 23, 2022 | 117.42 | 118.64 | 115.85 | 118.47 | 170,642 | +1.62(+1.39%) |
Jun 22, 2022 | 114.86 | 117.65 | 114.52 | 116.86 | 241,225 | -0.71(-0.60%) |
Jun 21, 2022 | 118.27 | 118.69 | 116.92 | 117.57 | 263,305 | +2.48(+2.15%) |
Jun 17, 2022 | 114.57 | 116.70 | 113.53 | 115.09 | 761,484 | +1.63(+1.44%) |
Jun 16, 2022 | 116.21 | 116.21 | 112.32 | 113.46 | 425,597 | -6.71(-5.58%) |
Jun 15, 2022 | 119.28 | 122.40 | 118.39 | 120.16 | 224,365 | +2.10(+1.78%) |
Jun 14, 2022 | 119.38 | 120.97 | 116.81 | 118.06 | 302,623 | -0.53(-0.45%) |
Jun 13, 2022 | 121.79 | 121.90 | 117.28 | 118.59 | 417,909 | -7.81(-6.18%) |
Jun 10, 2022 | 129.92 | 130.55 | 126.38 | 126.40 | 306,948 | -7.48(-5.58%) |
Jun 09, 2022 | 134.42 | 136.47 | 133.09 | 133.88 | 305,354 | -1.51(-1.11%) |
Jun 08, 2022 | 136.31 | 136.88 | 134.83 | 135.39 | 334,100 | -2.91(-2.10%) |
Jun 07, 2022 | 134.61 | 138.65 | 133.86 | 138.29 | 274,090 | +2.16(+1.59%) |
Jun 06, 2022 | 135.28 | 137.81 | 133.31 | 136.14 | 220,175 | +2.58(+1.93%) |
Jun 03, 2022 | 132.93 | 133.95 | 131.87 | 133.56 | 145,680 | -0.86(-0.64%) |
Jun 02, 2022 | 131.10 | 134.42 | 131.01 | 134.42 | 171,042 | +2.97(+2.26%) |
Jun 01, 2022 | 134.75 | 134.75 | 129.74 | 131.45 | 193,944 | -2.10(-1.57%) |
May 31, 2022 | 133.64 | 134.26 | 130.18 | 133.55 | 205,716 | -0.66(-0.49%) |
May 27, 2022 | 134.07 | 134.92 | 132.21 | 134.21 | 133,944 | +1.72(+1.30%) |
May 26, 2022 | 129.31 | 132.94 | 129.31 | 132.49 | 129,879 | +4.77(+3.73%) |
May 25, 2022 | 123.82 | 129.02 | 123.82 | 127.72 | 144,470 | +3.24(+2.60%) |
May 24, 2022 | 125.04 | 125.27 | 121.53 | 124.48 | 164,793 | -2.40(-1.89%) |
May 23, 2022 | 129.75 | 129.75 | 126.23 | 126.88 | 190,509 | -0.40(-0.31%) |
May 20, 2022 | 126.82 | 127.42 | 123.45 | 127.28 | 228,369 | +2.82(+2.26%) |
May 19, 2022 | 122.72 | 126.72 | 121.40 | 124.46 | 271,998 | +0.09(+0.07%) |
May 18, 2022 | 126.67 | 129.48 | 123.78 | 124.37 | 174,903 | -4.56(-3.53%) |
May 17, 2022 | 127.00 | 129.19 | 125.09 | 128.93 | 156,613 | +5.70(+4.62%) |
May 16, 2022 | 123.25 | 124.66 | 121.02 | 123.23 | 152,216 | -1.55(-1.24%) |
May 13, 2022 | 121.37 | 125.83 | 121.37 | 124.78 | 183,840 | +5.43(+4.55%) |
May 12, 2022 | 117.75 | 121.43 | 116.06 | 119.36 | 333,466 | +1.24(+1.05%) |
May 11, 2022 | 123.69 | 124.56 | 117.85 | 118.11 | 275,950 | -5.08(-4.12%) |
May 10, 2022 | 126.81 | 126.81 | 120.65 | 123.19 | 289,262 | -1.71(-1.37%) |
May 09, 2022 | 126.64 | 128.12 | 124.20 | 124.90 | 234,912 | -4.02(-3.12%) |
May 06, 2022 | 130.80 | 131.93 | 126.96 | 128.92 | 284,583 | -2.17(-1.65%) |
May 05, 2022 | 133.30 | 133.30 | 129.15 | 131.09 | 486,484 | -4.85(-3.57%) |
May 04, 2022 | 131.65 | 136.22 | 129.02 | 135.94 | 270,148 | +5.92(+4.55%) |
May 03, 2022 | 127.84 | 132.99 | 127.84 | 130.02 | 272,233 | -0.03(-0.02%) |
May 02, 2022 | 122.88 | 130.38 | 121.25 | 130.05 | 547,923 | +4.56(+3.63%) |
Apr 29, 2022 | 130.57 | 132.38 | 125.12 | 125.49 | 433,847 | -6.46(-4.89%) |
Apr 28, 2022 | 131.52 | 132.92 | 128.38 | 131.95 | 261,965 | +2.49(+1.92%) |
Apr 27, 2022 | 127.19 | 131.08 | 127.19 | 129.46 | 244,804 | +1.26(+0.98%) |
Apr 26, 2022 | 132.88 | 134.03 | 128.20 | 128.20 | 316,124 | -6.34(-4.71%) |
Apr 25, 2022 | 131.25 | 134.91 | 129.60 | 134.53 | 199,613 | +1.53(+1.15%) |
Apr 22, 2022 | 134.14 | 135.08 | 132.93 | 133.01 | 230,513 | -2.22(-1.64%) |
Apr 21, 2022 | 141.58 | 142.11 | 134.90 | 135.22 | 198,330 | -4.72(-3.37%) |
Apr 20, 2022 | 139.82 | 140.39 | 137.33 | 139.94 | 180,837 | +2.18(+1.58%) |
Apr 19, 2022 | 131.90 | 137.97 | 131.90 | 137.76 | 263,198 | +5.81(+4.40%) |
Apr 18, 2022 | 130.33 | 133.13 | 130.02 | 131.96 | 255,434 | +1.78(+1.37%) |
Apr 14, 2022 | 135.28 | 137.20 | 130.03 | 130.18 | 239,869 | -4.70(-3.48%) |
Apr 13, 2022 | 131.35 | 135.06 | 131.27 | 134.88 | 223,877 | +3.39(+2.58%) |
Apr 12, 2022 | 134.33 | 135.92 | 131.36 | 131.49 | 389,436 | -2.59(-1.93%) |
Apr 11, 2022 | 132.65 | 135.82 | 132.65 | 134.08 | 262,020 | +0.57(+0.43%) |
Apr 08, 2022 | 134.75 | 137.83 | 133.21 | 133.51 | 345,213 | -1.44(-1.07%) |
Apr 07, 2022 | 134.87 | 136.26 | 131.84 | 134.94 | 251,491 | -0.68(-0.50%) |
Apr 06, 2022 | 137.59 | 138.82 | 135.16 | 135.62 | 289,007 | -3.97(-2.84%) |
Apr 05, 2022 | 143.03 | 143.55 | 139.57 | 139.59 | 331,215 | -4.21(-2.93%) |
Apr 04, 2022 | 144.30 | 146.76 | 143.31 | 143.80 | 141,572 | -0.58(-0.40%) |