Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 116.33 | 118.30 | 115.29 | 116.95 | 2,401,431 | -0.36(-0.31%) |
Jun 29, 2022 | 116.34 | 118.01 | 115.49 | 117.31 | 1,308,128 | +0.63(+0.54%) |
Jun 28, 2022 | 119.28 | 119.72 | 116.19 | 116.68 | 1,831,608 | -2.74(-2.30%) |
Jun 27, 2022 | 119.58 | 119.81 | 117.89 | 119.42 | 1,773,569 | +0.08(+0.07%) |
Jun 24, 2022 | 118.54 | 119.67 | 116.67 | 119.34 | 4,200,457 | +2.02(+1.72%) |
Jun 23, 2022 | 113.49 | 117.62 | 113.25 | 117.33 | 1,931,002 | +4.73(+4.20%) |
Jun 22, 2022 | 109.66 | 114.13 | 109.66 | 112.59 | 2,578,186 | +1.37(+1.23%) |
Jun 21, 2022 | 110.55 | 112.15 | 110.55 | 111.22 | 2,145,108 | +2.30(+2.11%) |
Jun 17, 2022 | 105.70 | 110.34 | 105.70 | 108.92 | 5,649,962 | +3.72(+3.53%) |
Jun 16, 2022 | 105.55 | 105.97 | 103.69 | 105.21 | 3,009,749 | -2.82(-2.61%) |
Jun 15, 2022 | 106.55 | 109.13 | 105.61 | 108.03 | 2,469,821 | +2.42(+2.29%) |
Jun 14, 2022 | 105.78 | 106.12 | 104.06 | 105.61 | 2,626,350 | +0.26(+0.24%) |
Jun 13, 2022 | 107.00 | 107.58 | 104.77 | 105.36 | 3,015,824 | -4.48(-4.08%) |
Jun 10, 2022 | 111.42 | 111.62 | 109.08 | 109.84 | 2,240,883 | -3.48(-3.07%) |
Jun 09, 2022 | 117.01 | 117.01 | 113.24 | 113.32 | 1,546,125 | -4.10(-3.49%) |
Jun 08, 2022 | 116.97 | 118.94 | 116.64 | 117.42 | 1,276,829 | +0.30(+0.25%) |
Jun 07, 2022 | 113.72 | 117.27 | 113.65 | 117.12 | 1,585,855 | +2.58(+2.25%) |
Jun 06, 2022 | 116.60 | 117.05 | 113.89 | 114.54 | 1,504,647 | -1.25(-1.08%) |
Jun 03, 2022 | 115.09 | 116.86 | 114.75 | 115.80 | 1,730,379 | +0.14(+0.12%) |
Jun 02, 2022 | 114.44 | 115.66 | 112.44 | 115.66 | 1,966,919 | +0.91(+0.80%) |
Jun 01, 2022 | 116.86 | 117.52 | 113.34 | 114.74 | 1,737,768 | -1.22(-1.05%) |
May 31, 2022 | 118.10 | 118.25 | 114.90 | 115.96 | 3,198,284 | -2.81(-2.37%) |
May 27, 2022 | 115.37 | 118.78 | 114.66 | 118.78 | 2,217,977 | +3.68(+3.19%) |
May 26, 2022 | 114.45 | 115.64 | 114.06 | 115.10 | 2,107,935 | +1.02(+0.90%) |
May 25, 2022 | 113.43 | 114.67 | 112.42 | 114.08 | 2,075,459 | +0.19(+0.17%) |
May 24, 2022 | 114.78 | 115.20 | 112.82 | 113.89 | 1,791,508 | -1.85(-1.60%) |
May 23, 2022 | 116.11 | 116.36 | 114.91 | 115.73 | 2,214,600 | +0.83(+0.72%) |
May 20, 2022 | 115.53 | 115.69 | 111.92 | 114.91 | 1,855,313 | +0.58(+0.50%) |
May 19, 2022 | 112.71 | 115.28 | 112.47 | 114.33 | 2,267,069 | +1.46(+1.30%) |
May 18, 2022 | 113.83 | 115.26 | 112.23 | 112.87 | 2,094,592 | -2.94(-2.54%) |
May 17, 2022 | 114.17 | 115.98 | 113.57 | 115.81 | 2,335,904 | +3.21(+2.85%) |
May 16, 2022 | 112.23 | 113.95 | 111.41 | 112.60 | 3,048,760 | +0.15(+0.13%) |
May 13, 2022 | 110.17 | 113.09 | 110.17 | 112.45 | 3,237,330 | +3.67(+3.37%) |
May 12, 2022 | 104.82 | 109.06 | 104.75 | 108.79 | 4,735,485 | +2.97(+2.81%) |
May 11, 2022 | 108.03 | 110.25 | 105.50 | 105.81 | 4,416,710 | -3.66(-3.34%) |
May 10, 2022 | 109.44 | 111.10 | 107.56 | 109.47 | 6,226,826 | +2.84(+2.67%) |
May 09, 2022 | 110.83 | 111.48 | 106.17 | 106.63 | 4,430,603 | -5.86(-5.21%) |
May 06, 2022 | 115.07 | 115.36 | 111.65 | 112.48 | 4,563,137 | -4.16(-3.57%) |
May 05, 2022 | 120.24 | 120.24 | 115.24 | 116.65 | 3,248,248 | -4.47(-3.69%) |
May 04, 2022 | 119.29 | 121.55 | 115.97 | 121.12 | 3,228,074 | +2.41(+2.03%) |
May 03, 2022 | 118.02 | 119.53 | 117.44 | 118.72 | 2,280,573 | +1.07(+0.91%) |
May 02, 2022 | 115.50 | 117.83 | 114.65 | 117.64 | 3,785,985 | +1.70(+1.47%) |
Apr 29, 2022 | 118.35 | 120.83 | 115.80 | 115.94 | 4,339,930 | -2.38(-2.02%) |
Apr 28, 2022 | 118.72 | 119.03 | 114.77 | 118.33 | 4,758,902 | +0.00(+0.00%) |
Apr 27, 2022 | 118.91 | 120.34 | 117.94 | 118.33 | 4,256,439 | -0.34(-0.28%) |
Apr 26, 2022 | 122.67 | 123.08 | 118.65 | 118.67 | 2,972,578 | -4.76(-3.86%) |
Apr 25, 2022 | 121.49 | 123.56 | 120.74 | 123.43 | 2,568,329 | +1.13(+0.93%) |
Apr 22, 2022 | 124.90 | 125.50 | 122.13 | 122.30 | 2,572,743 | -2.90(-2.32%) |
Apr 21, 2022 | 128.97 | 129.53 | 125.04 | 125.20 | 1,991,609 | -3.02(-2.36%) |
Apr 20, 2022 | 128.27 | 129.20 | 126.56 | 128.22 | 2,301,681 | +0.68(+0.53%) |
Apr 19, 2022 | 126.28 | 128.11 | 125.80 | 127.54 | 2,010,430 | +1.21(+0.96%) |
Apr 18, 2022 | 129.72 | 129.96 | 125.66 | 126.33 | 2,548,498 | -3.74(-2.87%) |
Apr 14, 2022 | 131.36 | 131.89 | 129.94 | 130.07 | 2,224,922 | -1.63(-1.24%) |
Apr 13, 2022 | 128.49 | 132.12 | 128.49 | 131.70 | 1,981,522 | +3.21(+2.50%) |
Apr 12, 2022 | 130.23 | 131.04 | 127.50 | 128.49 | 4,650,591 | -0.99(-0.77%) |
Apr 11, 2022 | 131.66 | 132.16 | 129.31 | 129.48 | 2,103,010 | -3.05(-2.30%) |
Apr 08, 2022 | 132.59 | 134.20 | 132.18 | 132.53 | 2,108,774 | -0.57(-0.43%) |
Apr 07, 2022 | 131.53 | 133.69 | 131.36 | 133.10 | 2,043,348 | +1.42(+1.08%) |
Apr 06, 2022 | 130.66 | 132.48 | 129.82 | 131.68 | 3,150,025 | -0.20(-0.15%) |
Apr 05, 2022 | 133.67 | 134.75 | 131.62 | 131.88 | 2,572,458 | -2.07(-1.54%) |
Apr 04, 2022 | 132.97 | 134.19 | 132.62 | 133.94 | 2,749,815 | +1.69(+1.28%) |