Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 119.84 | 122.96 | 119.21 | 122.22 | 116,476 | -1.03(-0.84%) |
Jun 29, 2022 | 123.15 | 124.19 | 122.66 | 123.25 | 245,002 | +1.00(+0.82%) |
Jun 28, 2022 | 124.43 | 125.48 | 122.25 | 122.25 | 190,303 | -0.14(-0.11%) |
Jun 27, 2022 | 123.38 | 123.79 | 122.00 | 122.39 | 201,659 | -2.63(-2.10%) |
Jun 24, 2022 | 122.30 | 125.02 | 122.22 | 125.02 | 143,045 | +5.32(+4.44%) |
Jun 23, 2022 | 118.16 | 119.75 | 118.01 | 119.70 | 158,893 | +3.67(+3.17%) |
Jun 22, 2022 | 115.06 | 117.53 | 114.95 | 116.03 | 165,247 | -0.24(-0.21%) |
Jun 21, 2022 | 116.26 | 117.19 | 115.99 | 116.27 | 319,327 | +2.55(+2.24%) |
Jun 17, 2022 | 113.76 | 115.03 | 113.02 | 113.72 | 165,021 | +1.04(+0.92%) |
Jun 16, 2022 | 112.37 | 114.52 | 112.04 | 112.68 | 184,446 | -3.32(-2.86%) |
Jun 15, 2022 | 114.27 | 116.89 | 113.76 | 116.00 | 170,460 | +3.09(+2.74%) |
Jun 14, 2022 | 113.81 | 114.63 | 112.08 | 112.91 | 249,893 | -1.78(-1.56%) |
Jun 13, 2022 | 115.33 | 116.31 | 114.40 | 114.69 | 226,914 | -5.92(-4.90%) |
Jun 10, 2022 | 120.94 | 121.39 | 119.73 | 120.61 | 284,545 | -2.64(-2.14%) |
Jun 09, 2022 | 125.80 | 125.92 | 123.22 | 123.25 | 326,990 | -4.52(-3.54%) |
Jun 08, 2022 | 128.93 | 129.50 | 127.62 | 127.77 | 400,742 | -3.34(-2.55%) |
Jun 07, 2022 | 128.35 | 131.11 | 128.25 | 131.11 | 192,799 | -0.31(-0.24%) |
Jun 06, 2022 | 132.20 | 132.94 | 130.82 | 131.42 | 150,251 | +0.73(+0.56%) |
Jun 03, 2022 | 130.09 | 131.11 | 129.76 | 130.69 | 111,212 | -1.31(-0.99%) |
Jun 02, 2022 | 130.29 | 132.00 | 129.73 | 132.00 | 288,277 | +4.87(+3.83%) |
Jun 01, 2022 | 130.72 | 131.30 | 126.65 | 127.13 | 150,876 | -1.87(-1.45%) |
May 31, 2022 | 128.49 | 129.39 | 127.20 | 129.00 | 347,511 | +2.62(+2.07%) |
May 27, 2022 | 126.11 | 127.60 | 126.11 | 126.38 | 228,519 | +3.92(+3.20%) |
May 26, 2022 | 120.01 | 123.22 | 119.96 | 122.46 | 156,826 | +4.89(+4.16%) |
May 25, 2022 | 116.00 | 118.27 | 115.80 | 117.57 | 291,550 | -0.81(-0.68%) |
May 24, 2022 | 118.97 | 119.24 | 117.70 | 118.38 | 185,156 | -0.83(-0.70%) |
May 23, 2022 | 117.71 | 120.05 | 117.19 | 119.21 | 151,895 | +1.57(+1.33%) |
May 20, 2022 | 119.04 | 119.11 | 115.96 | 117.64 | 248,084 | -3.21(-2.66%) |
May 19, 2022 | 118.87 | 121.76 | 118.19 | 120.85 | 251,335 | +1.10(+0.92%) |
May 18, 2022 | 122.17 | 122.58 | 119.41 | 119.75 | 240,463 | -5.50(-4.39%) |
May 17, 2022 | 124.25 | 125.29 | 122.68 | 125.25 | 192,558 | +4.97(+4.13%) |
May 16, 2022 | 120.01 | 121.20 | 119.19 | 120.28 | 162,261 | -0.75(-0.62%) |
May 13, 2022 | 118.62 | 122.09 | 118.47 | 121.03 | 314,200 | +3.89(+3.32%) |
May 12, 2022 | 114.32 | 118.21 | 113.97 | 117.14 | 338,624 | -0.36(-0.30%) |
May 11, 2022 | 119.15 | 121.30 | 117.42 | 117.50 | 289,250 | +1.28(+1.10%) |
May 10, 2022 | 118.05 | 118.10 | 115.19 | 116.22 | 272,047 | +2.43(+2.14%) |
May 09, 2022 | 115.90 | 116.44 | 113.26 | 113.79 | 459,101 | -4.12(-3.49%) |
May 06, 2022 | 118.96 | 120.14 | 117.14 | 117.91 | 371,991 | -3.33(-2.75%) |
May 05, 2022 | 126.17 | 126.26 | 119.59 | 121.24 | 316,256 | -8.71(-6.70%) |
May 04, 2022 | 127.26 | 129.95 | 125.00 | 129.95 | 216,453 | +3.95(+3.13%) |
May 03, 2022 | 127.05 | 127.10 | 125.54 | 126.00 | 177,399 | -1.40(-1.10%) |
May 02, 2022 | 127.64 | 129.28 | 125.92 | 127.40 | 174,960 | -2.43(-1.87%) |
Apr 29, 2022 | 130.95 | 132.41 | 129.42 | 129.83 | 149,588 | -1.09(-0.83%) |
Apr 28, 2022 | 129.83 | 131.39 | 127.40 | 130.92 | 248,945 | +1.14(+0.88%) |
Apr 27, 2022 | 129.18 | 130.69 | 127.75 | 129.78 | 163,781 | +1.58(+1.23%) |
Apr 26, 2022 | 131.78 | 132.43 | 127.81 | 128.20 | 164,418 | -4.30(-3.25%) |
Apr 25, 2022 | 131.99 | 136.58 | 130.27 | 132.50 | 498,062 | -3.00(-2.21%) |
Apr 22, 2022 | 138.25 | 138.85 | 135.23 | 135.50 | 263,834 | -3.77(-2.71%) |
Apr 21, 2022 | 138.87 | 143.39 | 138.75 | 139.27 | 130,335 | -0.25(-0.18%) |
Apr 20, 2022 | 138.39 | 139.88 | 138.39 | 139.52 | 157,180 | +1.12(+0.81%) |
Apr 19, 2022 | 134.91 | 138.40 | 134.91 | 138.40 | 208,204 | +1.84(+1.35%) |
Apr 18, 2022 | 138.10 | 138.37 | 136.56 | 136.56 | 131,775 | -1.54(-1.12%) |
Apr 14, 2022 | 137.63 | 138.55 | 137.32 | 138.10 | 448,979 | +0.05(+0.04%) |
Apr 13, 2022 | 134.39 | 138.20 | 134.00 | 138.05 | 264,901 | -0.88(-0.63%) |
Apr 12, 2022 | 137.69 | 140.80 | 136.83 | 138.93 | 186,815 | +4.91(+3.66%) |
Apr 11, 2022 | 134.97 | 135.61 | 133.62 | 134.02 | 164,559 | -2.33(-1.71%) |
Apr 08, 2022 | 135.15 | 137.39 | 135.00 | 136.35 | 214,552 | -0.75(-0.55%) |
Apr 07, 2022 | 137.75 | 138.44 | 135.31 | 137.10 | 179,460 | -1.57(-1.13%) |
Apr 06, 2022 | 139.43 | 139.74 | 137.60 | 138.67 | 159,769 | -5.25(-3.65%) |
Apr 05, 2022 | 143.91 | 144.47 | 143.02 | 143.92 | 142,697 | -2.31(-1.58%) |
Apr 04, 2022 | 144.68 | 146.58 | 144.38 | 146.23 | 150,991 | +3.00(+2.09%) |