Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 101.02 | 102.30 | 98.82 | 101.01 | 0 | -1.69(-1.65%) |
Jun 29, 2022 | 103.94 | 103.94 | 102.26 | 102.70 | 0 | -34.50(-25.15%) |
Feb 18, 2022 | 137.57 | 139.07 | 136.67 | 137.20 | 0 | -0.59(-0.43%) |
Feb 17, 2022 | 141.14 | 141.60 | 137.34 | 137.79 | 0 | -5.22(-3.65%) |
Feb 16, 2022 | 141.69 | 143.82 | 141.66 | 143.01 | 0 | +0.35(+0.25%) |
Feb 15, 2022 | 141.49 | 143.16 | 141.41 | 142.66 | 0 | +2.64(+1.89%) |
Feb 14, 2022 | 141.85 | 142.42 | 138.76 | 140.02 | 0 | -1.45(-1.02%) |
Feb 11, 2022 | 142.45 | 145.45 | 140.45 | 141.47 | 0 | -1.97(-1.37%) |
Feb 10, 2022 | 143.77 | 146.26 | 142.76 | 143.44 | 0 | -0.46(-0.32%) |
Feb 09, 2022 | 143.82 | 144.70 | 143.40 | 143.90 | 0 | +0.13(+0.09%) |
Feb 08, 2022 | 142.59 | 144.08 | 142.37 | 143.77 | 0 | +2.86(+2.03%) |
Feb 07, 2022 | 140.46 | 141.73 | 139.50 | 140.91 | 0 | +0.86(+0.61%) |
Feb 04, 2022 | 137.79 | 141.19 | 137.77 | 140.05 | 0 | +1.31(+0.94%) |
Feb 02, 2022 | 137.74 | 138.95 | 136.70 | 138.74 | 0 | +0.55(+0.40%) |
Feb 01, 2022 | 134.84 | 138.39 | 134.66 | 138.19 | 0 | +3.21(+2.38%) |
Jan 31, 2022 | 133.08 | 135.30 | 131.94 | 134.98 | 0 | +0.56(+0.42%) |
Jan 28, 2022 | 132.54 | 134.45 | 130.70 | 134.42 | 0 | +1.38(+1.04%) |
Jan 27, 2022 | 136.31 | 137.67 | 132.15 | 133.04 | 0 | -1.68(-1.25%) |
Jan 26, 2022 | 135.18 | 137.13 | 132.69 | 134.72 | 0 | +0.43(+0.32%) |
Jan 25, 2022 | 132.50 | 135.21 | 129.79 | 134.29 | 0 | +0.66(+0.49%) |
Jan 24, 2022 | 130.31 | 134.04 | 127.30 | 133.63 | 0 | +1.28(+0.97%) |
Jan 21, 2022 | 135.68 | 135.68 | 131.68 | 132.35 | 0 | -4.42(-3.23%) |
Jan 20, 2022 | 138.84 | 140.92 | 136.50 | 136.77 | 0 | -2.30(-1.65%) |
Jan 19, 2022 | 144.61 | 144.69 | 139.04 | 139.07 | 0 | -4.50(-3.13%) |
Jan 18, 2022 | 147.13 | 147.48 | 142.94 | 143.57 | 0 | -3.53(-2.40%) |
Jan 14, 2022 | 147.10 | 147.10 | 147.10 | 147.10 | 0 | -0.46(-0.31%) |
Jan 13, 2022 | 147.84 | 148.96 | 147.14 | 147.56 | 0 | +0.28(+0.19%) |
Jan 12, 2022 | 147.04 | 148.10 | 146.53 | 147.28 | 0 | +0.74(+0.50%) |
Jan 11, 2022 | 145.88 | 146.60 | 144.42 | 146.54 | 0 | +1.29(+0.89%) |
Jan 10, 2022 | 146.83 | 147.28 | 143.67 | 145.25 | 0 | -0.32(-0.22%) |
Jan 07, 2022 | 143.45 | 145.87 | 143.01 | 145.57 | 0 | +2.29(+1.60%) |
Jan 06, 2022 | 140.75 | 143.33 | 139.90 | 143.28 | 0 | +4.51(+3.25%) |
Jan 05, 2022 | 141.32 | 141.63 | 138.64 | 138.77 | 0 | -1.52(-1.08%) |
Jan 04, 2022 | 137.58 | 141.14 | 137.31 | 140.29 | 0 | +4.60(+3.39%) |
Jan 03, 2022 | 133.74 | 135.96 | 133.69 | 135.69 | 0 | +3.47(+2.62%) |
Dec 31, 2021 | 132.00 | 132.76 | 131.86 | 132.22 | 0 | -0.08(-0.06%) |
Dec 30, 2021 | 132.93 | 133.91 | 132.22 | 132.30 | 0 | -0.47(-0.35%) |
Dec 29, 2021 | 133.03 | 133.40 | 132.59 | 132.77 | 0 | -0.02(-0.02%) |
Dec 28, 2021 | 132.40 | 133.80 | 132.40 | 132.79 | 0 | -0.04(-0.03%) |
Dec 27, 2021 | 131.59 | 132.85 | 130.83 | 132.83 | 0 | +1.51(+1.15%) |
Dec 23, 2021 | 131.43 | 132.79 | 131.29 | 131.32 | 0 | +0.76(+0.58%) |
Dec 22, 2021 | 129.77 | 130.86 | 129.53 | 130.56 | 0 | +0.50(+0.38%) |
Dec 21, 2021 | 128.45 | 130.57 | 128.09 | 130.06 | 0 | +3.36(+2.65%) |
Dec 20, 2021 | 127.57 | 127.58 | 124.65 | 126.70 | 0 | -2.79(-2.15%) |
Dec 17, 2021 | 132.66 | 132.67 | 128.70 | 129.49 | 0 | -3.78(-2.84%) |
Dec 16, 2021 | 133.36 | 135.18 | 132.63 | 133.27 | 0 | +1.46(+1.11%) |
Dec 15, 2021 | 132.38 | 132.57 | 130.13 | 131.81 | 0 | +0.25(+0.19%) |
Dec 14, 2021 | 130.48 | 132.98 | 130.45 | 131.56 | 0 | +1.30(+1.00%) |
Dec 13, 2021 | 132.85 | 132.91 | 130.03 | 130.26 | 0 | -3.05(-2.29%) |
Dec 10, 2021 | 134.42 | 134.58 | 132.29 | 133.31 | 0 | -0.28(-0.21%) |
Dec 09, 2021 | 132.70 | 134.60 | 132.31 | 133.59 | 0 | -0.20(-0.15%) |
Dec 08, 2021 | 135.23 | 135.46 | 133.59 | 133.79 | 0 | -1.14(-0.84%) |
Dec 07, 2021 | 133.74 | 135.54 | 133.72 | 134.93 | 0 | +2.01(+1.51%) |
Dec 06, 2021 | 132.00 | 134.59 | 131.58 | 132.92 | 0 | +2.51(+1.92%) |
Dec 03, 2021 | 133.85 | 134.21 | 129.51 | 130.41 | 0 | -3.34(-2.50%) |
Dec 02, 2021 | 130.98 | 134.63 | 130.11 | 133.75 | 0 | +4.42(+3.42%) |
Dec 01, 2021 | 133.47 | 134.26 | 129.30 | 129.33 | 0 | -1.63(-1.24%) |
Nov 30, 2021 | 133.19 | 133.51 | 130.70 | 130.96 | 0 | -4.12(-3.05%) |
Nov 29, 2021 | 136.25 | 136.97 | 133.88 | 135.08 | 0 | +0.35(+0.26%) |
Nov 26, 2021 | 137.06 | 137.06 | 132.55 | 134.73 | 0 | -5.90(-4.20%) |
Nov 24, 2021 | 140.47 | 141.65 | 140.01 | 140.63 | 0 | -0.27(-0.19%) |
Nov 23, 2021 | 139.70 | 141.00 | 139.24 | 140.90 | 0 | +2.18(+1.57%) |
Nov 22, 2021 | 138.20 | 140.17 | 137.75 | 138.72 | 0 | +2.44(+1.79%) |
Nov 19, 2021 | 136.27 | 137.04 | 134.37 | 136.28 | 0 | -1.78(-1.29%) |
Nov 18, 2021 | 138.63 | 138.36 | 137.99 | 138.06 | 0 | -0.51(-0.37%) |
Nov 17, 2021 | 139.70 | 140.06 | 138.16 | 138.57 | 0 | -1.59(-1.13%) |
Nov 16, 2021 | 140.44 | 141.16 | 139.61 | 140.16 | 0 | -0.36(-0.26%) |
Nov 15, 2021 | 140.42 | 141.13 | 140.16 | 140.52 | 0 | +0.48(+0.34%) |
Nov 12, 2021 | 140.10 | 140.62 | 138.93 | 140.04 | 0 | -0.28(-0.20%) |
Nov 11, 2021 | 139.45 | 140.91 | 139.27 | 140.32 | 0 | +0.88(+0.63%) |
Nov 10, 2021 | 139.31 | 140.52 | 139.08 | 139.44 | 0 | +0.95(+0.69%) |
Nov 09, 2021 | 138.93 | 139.34 | 138.25 | 138.49 | 0 | -1.43(-1.02%) |
Nov 08, 2021 | 139.93 | 140.93 | 139.21 | 139.92 | 0 | +0.74(+0.53%) |
Nov 05, 2021 | 140.30 | 141.01 | 138.64 | 139.18 | 0 | +0.09(+0.06%) |
Nov 04, 2021 | 141.29 | 141.36 | 137.93 | 139.09 | 0 | -2.81(-1.98%) |
Nov 03, 2021 | 139.24 | 142.57 | 139.20 | 141.90 | 0 | +2.01(+1.44%) |
Nov 02, 2021 | 139.88 | 140.62 | 139.34 | 139.89 | 0 | +1.25(+0.90%) |
Oct 29, 2021 | 139.62 | 140.06 | 138.32 | 138.64 | 0 | -0.86(-0.62%) |
Oct 28, 2021 | 138.52 | 139.51 | 138.06 | 139.50 | 0 | +1.70(+1.23%) |
Oct 27, 2021 | 140.30 | 140.79 | 137.78 | 137.80 | 0 | -3.72(-2.63%) |
Oct 26, 2021 | 142.23 | 142.66 | 141.25 | 141.52 | 0 | -0.62(-0.44%) |
Oct 25, 2021 | 143.24 | 143.33 | 141.94 | 142.14 | 0 | -0.47(-0.33%) |
Oct 22, 2021 | 141.29 | 143.18 | 141.28 | 142.61 | 0 | +2.04(+1.45%) |
Oct 21, 2021 | 141.31 | 142.24 | 139.72 | 140.57 | 0 | -0.99(-0.70%) |
Oct 20, 2021 | 138.45 | 141.59 | 138.26 | 141.56 | 0 | +2.71(+1.95%) |
Oct 19, 2021 | 138.11 | 138.87 | 137.22 | 138.85 | 0 | +1.20(+0.87%) |
Oct 18, 2021 | 136.78 | 138.84 | 136.72 | 137.65 | 0 | +0.62(+0.45%) |
Oct 15, 2021 | 136.13 | 138.03 | 135.88 | 137.03 | 0 | +1.85(+1.37%) |
Oct 14, 2021 | 134.62 | 135.22 | 132.98 | 135.18 | 0 | +1.76(+1.32%) |
Oct 13, 2021 | 134.15 | 134.20 | 130.89 | 133.42 | 0 | -1.04(-0.77%) |
Oct 12, 2021 | 134.29 | 135.47 | 134.03 | 134.46 | 0 | -0.49(-0.36%) |
Oct 11, 2021 | 137.05 | 138.01 | 134.89 | 134.95 | 0 | -1.43(-1.05%) |
Oct 08, 2021 | 135.25 | 137.03 | 134.88 | 136.38 | 0 | +1.00(+0.74%) |
Oct 07, 2021 | 136.16 | 137.01 | 134.95 | 135.38 | 0 | +0.54(+0.40%) |
Oct 06, 2021 | 133.98 | 134.91 | 132.15 | 134.84 | 0 | -0.31(-0.23%) |
Oct 05, 2021 | 133.98 | 136.08 | 133.51 | 135.15 | 0 | +1.94(+1.46%) |
Oct 04, 2021 | 133.37 | 135.53 | 132.76 | 133.21 | 0 | -0.13(-0.10%) |
Oct 01, 2021 | 131.10 | 134.22 | 130.71 | 133.34 | 0 | +2.89(+2.22%) |
Sep 30, 2021 | 132.99 | 133.21 | 130.43 | 130.45 | 0 | -2.18(-1.64%) |
Sep 29, 2021 | 132.38 | 133.08 | 131.50 | 132.63 | 0 | +0.47(+0.36%) |
Sep 28, 2021 | 134.21 | 135.01 | 131.87 | 132.16 | 0 | -1.69(-1.26%) |
Sep 27, 2021 | 131.45 | 134.32 | 131.44 | 133.85 | 0 | +3.72(+2.86%) |
Sep 24, 2021 | 129.00 | 130.85 | 128.96 | 130.13 | 0 | +0.98(+0.76%) |
Sep 23, 2021 | 126.29 | 129.82 | 126.18 | 129.15 | 0 | +4.33(+3.47%) |
Sep 22, 2021 | 124.34 | 125.94 | 124.05 | 124.82 | 0 | +2.41(+1.97%) |
Sep 21, 2021 | 123.28 | 123.77 | 121.87 | 122.41 | 0 | -0.15(-0.12%) |
Sep 20, 2021 | 123.39 | 123.43 | 120.51 | 122.56 | 0 | -3.69(-2.92%) |
Sep 17, 2021 | 126.68 | 127.53 | 125.85 | 126.25 | 0 | -0.40(-0.32%) |
Sep 16, 2021 | 127.63 | 128.30 | 126.08 | 126.65 | 0 | -0.28(-0.22%) |
Sep 15, 2021 | 125.07 | 127.36 | 124.94 | 126.93 | 0 | +2.14(+1.71%) |
Sep 14, 2021 | 127.40 | 128.34 | 124.33 | 124.79 | 0 | -2.54(-1.99%) |
Sep 13, 2021 | 126.51 | 127.57 | 125.82 | 127.33 | 0 | +2.30(+1.84%) |
Sep 10, 2021 | 126.85 | 127.01 | 124.92 | 125.03 | 0 | -0.91(-0.72%) |
Sep 09, 2021 | 124.98 | 127.22 | 124.83 | 125.94 | 0 | +0.79(+0.63%) |
Sep 08, 2021 | 125.94 | 126.43 | 124.69 | 125.15 | 0 | -1.19(-0.94%) |
Sep 07, 2021 | 127.01 | 128.33 | 126.24 | 126.34 | 0 | -0.36(-0.28%) |
Sep 03, 2021 | 127.35 | 127.58 | 126.16 | 126.70 | 0 | -0.59(-0.46%) |
Sep 02, 2021 | 126.67 | 128.16 | 126.38 | 127.29 | 0 | +0.69(+0.55%) |
Sep 01, 2021 | 128.25 | 128.50 | 126.37 | 126.60 | 0 | -1.80(-1.40%) |
Aug 31, 2021 | 128.84 | 129.73 | 127.99 | 128.40 | 0 | -0.15(-0.12%) |
Aug 30, 2021 | 131.29 | 131.57 | 128.53 | 128.55 | 0 | -3.15(-2.39%) |
Aug 27, 2021 | 129.68 | 131.78 | 129.55 | 131.70 | 0 | +2.25(+1.74%) |
Aug 26, 2021 | 130.94 | 131.36 | 129.26 | 129.45 | 0 | -1.05(-0.80%) |
Aug 25, 2021 | 128.66 | 131.35 | 128.44 | 130.50 | 0 | +2.32(+1.81%) |
Aug 24, 2021 | 127.04 | 128.37 | 126.90 | 128.18 | 0 | +1.59(+1.26%) |
Aug 23, 2021 | 126.32 | 127.05 | 126.20 | 126.59 | 0 | +1.42(+1.13%) |
Aug 20, 2021 | 124.08 | 125.21 | 123.54 | 125.17 | 0 | +0.93(+0.75%) |
Aug 19, 2021 | 124.63 | 125.63 | 123.36 | 124.24 | 0 | -1.70(-1.35%) |
Aug 18, 2021 | 126.31 | 128.24 | 125.83 | 125.94 | 0 | -1.18(-0.93%) |
Aug 17, 2021 | 127.76 | 128.77 | 125.60 | 127.12 | 0 | -1.87(-1.45%) |
Aug 16, 2021 | 128.96 | 129.07 | 127.37 | 128.99 | 0 | -0.91(-0.70%) |
Aug 13, 2021 | 131.61 | 131.77 | 129.62 | 129.90 | 0 | -1.49(-1.13%) |
Aug 12, 2021 | 131.60 | 131.86 | 130.44 | 131.39 | 0 | +0.10(+0.08%) |
Aug 11, 2021 | 129.41 | 131.33 | 128.58 | 131.29 | 0 | +2.29(+1.78%) |
Aug 10, 2021 | 127.16 | 129.30 | 126.91 | 129.00 | 0 | +1.56(+1.22%) |
Aug 09, 2021 | 126.59 | 128.52 | 125.97 | 127.44 | 0 | +0.10(+0.08%) |
Aug 06, 2021 | 125.81 | 128.15 | 125.79 | 127.34 | 0 | +3.20(+2.58%) |
Aug 05, 2021 | 123.20 | 124.15 | 123.04 | 124.14 | 0 | +1.96(+1.60%) |
Aug 04, 2021 | 122.05 | 123.81 | 121.77 | 122.18 | 0 | -1.35(-1.09%) |
Aug 03, 2021 | 122.27 | 123.81 | 119.84 | 123.53 | 0 | +2.11(+1.74%) |
Aug 02, 2021 | 122.82 | 124.97 | 121.35 | 121.42 | 0 | -0.67(-0.55%) |
Jul 30, 2021 | 123.22 | 124.23 | 121.67 | 122.09 | 0 | -1.59(-1.29%) |
Jul 29, 2021 | 123.65 | 124.60 | 122.42 | 123.68 | 0 | +1.33(+1.09%) |
Jul 28, 2021 | 122.26 | 123.50 | 120.88 | 122.35 | 0 | +0.36(+0.30%) |
Jul 27, 2021 | 120.75 | 122.71 | 120.30 | 121.99 | 0 | -0.15(-0.12%) |
Jul 26, 2021 | 121.42 | 122.59 | 121.14 | 122.14 | 0 | +1.04(+0.86%) |
Jul 23, 2021 | 121.90 | 122.98 | 120.71 | 121.10 | 0 | +0.03(+0.02%) |
Jul 22, 2021 | 122.69 | 122.84 | 120.38 | 121.07 | 0 | -1.96(-1.59%) |
Jul 21, 2021 | 121.97 | 123.88 | 121.58 | 123.03 | 0 | +2.48(+2.06%) |
Jul 20, 2021 | 116.75 | 121.84 | 116.50 | 120.55 | 0 | +3.68(+3.15%) |
Jul 19, 2021 | 118.79 | 119.22 | 116.26 | 116.87 | 0 | -4.56(-3.76%) |
Jul 16, 2021 | 124.81 | 124.83 | 121.09 | 121.43 | 0 | -2.91(-2.34%) |
Jul 15, 2021 | 122.17 | 125.36 | 122.15 | 124.34 | 0 | +0.87(+0.70%) |
Jul 14, 2021 | 124.36 | 125.71 | 121.44 | 123.47 | 0 | -0.49(-0.40%) |
Jul 13, 2021 | 125.35 | 125.59 | 123.24 | 123.96 | 0 | -1.95(-1.55%) |
Jul 12, 2021 | 123.39 | 126.30 | 122.49 | 125.91 | 0 | +1.45(+1.17%) |
Jul 09, 2021 | 121.93 | 124.66 | 121.62 | 124.46 | 0 | +4.72(+3.94%) |
Jul 08, 2021 | 120.37 | 121.11 | 118.70 | 119.74 | 0 | -2.38(-1.95%) |
Jul 07, 2021 | 121.47 | 122.98 | 121.14 | 122.12 | 0 | -0.47(-0.38%) |
Jul 06, 2021 | 125.34 | 125.43 | 121.99 | 122.59 | 0 | -3.35(-2.66%) |
Jul 02, 2021 | 126.41 | 126.45 | 125.37 | 125.94 | 0 | -0.54(-0.43%) |