Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 120.50 | 122.71 | 120.22 | 121.78 | 1,270,923 | +0.57(+0.47%) |
Jun 29, 2022 | 121.66 | 121.66 | 120.44 | 121.21 | 738,649 | -0.49(-0.40%) |
Jun 28, 2022 | 124.37 | 124.94 | 121.01 | 121.70 | 647,582 | -2.21(-1.78%) |
Jun 27, 2022 | 123.69 | 125.15 | 121.78 | 123.91 | 783,404 | -0.19(-0.15%) |
Jun 24, 2022 | 119.92 | 124.14 | 118.61 | 124.10 | 990,283 | +5.56(+4.69%) |
Jun 23, 2022 | 119.20 | 119.20 | 117.46 | 118.54 | 813,434 | -0.05(-0.04%) |
Jun 22, 2022 | 119.32 | 120.59 | 118.03 | 118.59 | 929,534 | -1.59(-1.32%) |
Jun 21, 2022 | 120.54 | 122.07 | 119.53 | 120.18 | 893,226 | +0.76(+0.64%) |
Jun 17, 2022 | 118.58 | 120.55 | 118.15 | 119.42 | 1,389,862 | +1.82(+1.55%) |
Jun 16, 2022 | 119.46 | 120.20 | 117.48 | 117.60 | 1,144,694 | -3.54(-2.92%) |
Jun 15, 2022 | 121.47 | 122.89 | 119.92 | 121.14 | 788,065 | -0.31(-0.26%) |
Jun 14, 2022 | 121.14 | 123.22 | 120.61 | 121.45 | 1,013,578 | +0.84(+0.69%) |
Jun 13, 2022 | 120.16 | 120.99 | 117.44 | 120.61 | 1,685,528 | -3.18(-2.56%) |
Jun 10, 2022 | 124.59 | 125.45 | 123.75 | 123.79 | 721,080 | -1.76(-1.40%) |
Jun 09, 2022 | 127.81 | 128.30 | 125.53 | 125.55 | 607,770 | -2.50(-1.95%) |
Jun 08, 2022 | 128.38 | 129.71 | 127.69 | 128.05 | 609,682 | -0.95(-0.74%) |
Jun 07, 2022 | 128.27 | 130.10 | 128.27 | 129.00 | 693,978 | -0.18(-0.14%) |
Jun 06, 2022 | 130.29 | 130.70 | 128.60 | 129.18 | 501,712 | -0.58(-0.45%) |
Jun 03, 2022 | 128.80 | 129.93 | 127.68 | 129.76 | 812,654 | +0.43(+0.33%) |
Jun 02, 2022 | 126.57 | 129.77 | 126.42 | 129.33 | 1,419,567 | +2.98(+2.36%) |
Jun 01, 2022 | 125.21 | 128.05 | 124.48 | 126.35 | 1,312,372 | +1.27(+1.02%) |
May 31, 2022 | 125.47 | 126.00 | 123.80 | 125.08 | 1,552,868 | -1.10(-0.87%) |
May 27, 2022 | 124.65 | 126.25 | 124.65 | 126.18 | 809,111 | +1.95(+1.57%) |
May 26, 2022 | 122.25 | 124.87 | 122.25 | 124.23 | 884,778 | +0.94(+0.76%) |
May 25, 2022 | 123.26 | 123.87 | 122.23 | 123.29 | 837,290 | -0.20(-0.16%) |
May 24, 2022 | 123.62 | 124.66 | 122.03 | 123.49 | 664,673 | -0.63(-0.51%) |
May 23, 2022 | 121.66 | 124.16 | 121.65 | 124.12 | 860,942 | +2.09(+1.71%) |
May 20, 2022 | 122.26 | 123.89 | 119.83 | 122.03 | 1,214,700 | +1.42(+1.18%) |
May 19, 2022 | 121.33 | 122.09 | 120.16 | 120.61 | 983,773 | -0.93(-0.77%) |
May 18, 2022 | 123.62 | 124.92 | 121.05 | 121.54 | 854,576 | -2.47(-1.99%) |
May 17, 2022 | 125.78 | 125.99 | 123.44 | 124.01 | 1,148,463 | +1.52(+1.24%) |
May 16, 2022 | 122.66 | 123.70 | 121.07 | 122.49 | 902,421 | +0.29(+0.24%) |
May 13, 2022 | 121.88 | 122.61 | 120.39 | 122.20 | 1,061,131 | +1.59(+1.32%) |
May 12, 2022 | 121.04 | 122.53 | 118.52 | 120.61 | 1,433,798 | -1.67(-1.37%) |
May 11, 2022 | 119.54 | 123.45 | 118.73 | 122.28 | 1,599,819 | +1.80(+1.49%) |
May 10, 2022 | 121.15 | 121.89 | 119.39 | 120.48 | 1,571,311 | +1.19(+1.00%) |
May 09, 2022 | 118.18 | 120.03 | 117.60 | 119.29 | 1,980,733 | -0.90(-0.75%) |
May 06, 2022 | 122.50 | 122.92 | 119.94 | 120.19 | 1,413,580 | -2.75(-2.24%) |
May 05, 2022 | 126.18 | 126.19 | 122.04 | 122.94 | 1,611,232 | -3.98(-3.14%) |
May 04, 2022 | 127.65 | 127.86 | 123.72 | 126.92 | 1,306,676 | -0.82(-0.64%) |
May 03, 2022 | 128.35 | 128.84 | 127.07 | 127.74 | 985,442 | -0.80(-0.62%) |
May 02, 2022 | 125.81 | 128.85 | 125.47 | 128.54 | 1,052,586 | +2.25(+1.78%) |
Apr 29, 2022 | 128.11 | 128.73 | 125.47 | 126.29 | 1,410,690 | -2.54(-1.97%) |
Apr 28, 2022 | 126.42 | 129.98 | 125.92 | 128.83 | 1,454,496 | +1.93(+1.52%) |
Apr 27, 2022 | 127.52 | 132.14 | 126.39 | 126.90 | 3,076,142 | -8.61(-6.35%) |
Apr 26, 2022 | 137.47 | 138.23 | 135.46 | 135.51 | 1,633,053 | -3.35(-2.41%) |
Apr 25, 2022 | 137.04 | 138.97 | 135.24 | 138.86 | 1,304,979 | +1.59(+1.16%) |
Apr 22, 2022 | 139.75 | 140.53 | 137.08 | 137.27 | 1,363,336 | -3.29(-2.34%) |
Apr 21, 2022 | 143.41 | 144.46 | 140.01 | 140.56 | 1,017,955 | -2.85(-1.99%) |
Apr 20, 2022 | 144.80 | 145.46 | 143.28 | 143.41 | 922,665 | -0.87(-0.60%) |
Apr 19, 2022 | 141.04 | 144.76 | 141.00 | 144.28 | 1,088,916 | +2.20(+1.55%) |
Apr 18, 2022 | 143.51 | 143.51 | 140.50 | 142.08 | 977,156 | -0.70(-0.49%) |
Apr 14, 2022 | 143.17 | 144.51 | 142.37 | 142.78 | 1,298,851 | +0.05(+0.04%) |
Apr 13, 2022 | 140.37 | 142.79 | 139.84 | 142.73 | 1,125,846 | +1.87(+1.33%) |
Apr 12, 2022 | 142.84 | 143.90 | 140.55 | 140.86 | 1,131,828 | +0.47(+0.33%) |
Apr 11, 2022 | 141.32 | 142.01 | 139.13 | 140.39 | 908,612 | -2.43(-1.70%) |
Apr 08, 2022 | 144.75 | 145.54 | 141.66 | 142.82 | 1,570,946 | -1.26(-0.87%) |
Apr 07, 2022 | 138.70 | 144.94 | 138.70 | 144.08 | 1,989,191 | +4.70(+3.37%) |
Apr 06, 2022 | 140.89 | 141.99 | 138.24 | 139.38 | 1,561,599 | -3.02(-2.12%) |
Apr 05, 2022 | 141.08 | 143.38 | 140.49 | 142.40 | 1,319,195 | +1.24(+0.88%) |
Apr 04, 2022 | 139.13 | 141.42 | 138.51 | 141.16 | 966,682 | +1.93(+1.39%) |