Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 110.18 | 112.33 | 108.30 | 110.58 | 3,946,128 | -1.61(-1.43%) |
Jun 29, 2022 | 113.82 | 114.53 | 110.89 | 112.19 | 2,815,859 | -2.20(-1.93%) |
Jun 28, 2022 | 116.96 | 120.38 | 114.31 | 114.39 | 1,885,360 | -1.74(-1.49%) |
Jun 27, 2022 | 115.78 | 118.08 | 114.48 | 116.13 | 2,227,469 | +0.32(+0.27%) |
Jun 24, 2022 | 111.54 | 117.03 | 111.02 | 115.81 | 2,608,460 | +6.14(+5.60%) |
Jun 23, 2022 | 111.82 | 111.92 | 107.87 | 109.67 | 3,734,636 | -1.49(-1.34%) |
Jun 22, 2022 | 112.29 | 113.56 | 110.31 | 111.16 | 3,329,251 | -2.40(-2.11%) |
Jun 21, 2022 | 117.45 | 117.45 | 113.26 | 113.56 | 2,062,562 | -1.83(-1.58%) |
Jun 17, 2022 | 115.40 | 116.44 | 112.77 | 115.38 | 2,701,932 | +0.85(+0.74%) |
Jun 16, 2022 | 117.55 | 118.09 | 113.77 | 114.53 | 2,660,975 | -6.42(-5.31%) |
Jun 15, 2022 | 120.38 | 122.67 | 119.33 | 120.95 | 2,491,583 | +2.73(+2.31%) |
Jun 14, 2022 | 119.86 | 121.09 | 117.06 | 118.22 | 2,488,661 | -1.70(-1.42%) |
Jun 13, 2022 | 122.70 | 122.87 | 118.43 | 119.92 | 3,208,671 | -6.57(-5.19%) |
Jun 10, 2022 | 131.38 | 133.41 | 126.43 | 126.49 | 2,954,751 | -8.27(-6.13%) |
Jun 09, 2022 | 138.97 | 138.97 | 134.74 | 134.75 | 1,728,255 | -4.87(-3.49%) |
Jun 08, 2022 | 140.74 | 141.77 | 139.20 | 139.63 | 1,490,579 | -3.09(-2.16%) |
Jun 07, 2022 | 141.22 | 143.02 | 139.49 | 142.71 | 1,170,994 | -0.59(-0.42%) |
Jun 06, 2022 | 142.62 | 144.58 | 140.86 | 143.31 | 1,591,949 | +2.23(+1.58%) |
Jun 03, 2022 | 139.26 | 141.98 | 138.88 | 141.07 | 1,076,148 | -0.12(-0.08%) |
Jun 02, 2022 | 137.19 | 141.30 | 137.10 | 141.19 | 1,312,807 | +3.84(+2.80%) |
Jun 01, 2022 | 140.02 | 141.44 | 135.46 | 137.35 | 1,466,925 | -2.42(-1.73%) |
May 31, 2022 | 139.55 | 140.68 | 138.15 | 139.78 | 3,336,628 | -1.38(-0.98%) |
May 27, 2022 | 138.27 | 143.50 | 138.27 | 141.15 | 1,875,097 | +3.75(+2.73%) |
May 26, 2022 | 132.44 | 138.57 | 131.93 | 137.40 | 2,643,884 | +6.83(+5.23%) |
May 25, 2022 | 127.19 | 131.22 | 126.09 | 130.58 | 2,578,698 | +3.43(+2.70%) |
May 24, 2022 | 129.51 | 129.83 | 125.16 | 127.15 | 1,830,553 | -4.03(-3.08%) |
May 23, 2022 | 130.33 | 131.78 | 127.59 | 131.18 | 1,829,493 | +2.05(+1.59%) |
May 20, 2022 | 132.44 | 133.10 | 127.23 | 129.13 | 2,700,196 | -1.42(-1.09%) |
May 19, 2022 | 126.36 | 132.72 | 126.22 | 130.55 | 2,490,965 | +3.02(+2.37%) |
May 18, 2022 | 131.93 | 133.10 | 125.80 | 127.52 | 3,551,995 | -6.36(-4.75%) |
May 17, 2022 | 134.85 | 135.65 | 131.82 | 133.89 | 2,327,099 | +2.21(+1.68%) |
May 16, 2022 | 134.26 | 135.00 | 131.37 | 131.68 | 2,286,348 | -3.71(-2.74%) |
May 13, 2022 | 133.73 | 136.07 | 133.14 | 135.38 | 2,106,243 | +4.12(+3.14%) |
May 12, 2022 | 133.09 | 134.57 | 128.13 | 131.26 | 2,267,506 | -2.06(-1.55%) |
May 11, 2022 | 136.75 | 139.66 | 132.81 | 133.32 | 2,744,864 | -3.25(-2.38%) |
May 10, 2022 | 134.66 | 138.56 | 133.87 | 136.57 | 3,236,434 | +4.44(+3.36%) |
May 09, 2022 | 141.29 | 141.30 | 131.33 | 132.13 | 4,458,427 | -10.08(-7.09%) |
May 06, 2022 | 148.43 | 148.68 | 140.90 | 142.21 | 3,643,717 | -6.35(-4.28%) |
May 05, 2022 | 148.25 | 151.79 | 146.91 | 148.57 | 3,956,770 | -1.49(-0.99%) |
May 04, 2022 | 147.67 | 150.30 | 142.47 | 150.05 | 3,807,509 | +2.41(+1.63%) |
May 03, 2022 | 151.77 | 153.33 | 144.37 | 147.64 | 5,200,903 | -6.39(-4.15%) |
May 02, 2022 | 156.63 | 157.38 | 149.50 | 154.04 | 3,315,642 | +0.12(+0.08%) |
Apr 29, 2022 | 159.62 | 160.63 | 153.56 | 153.92 | 2,219,654 | -5.88(-3.68%) |
Apr 28, 2022 | 157.43 | 161.11 | 155.31 | 159.79 | 1,793,611 | +4.12(+2.65%) |
Apr 27, 2022 | 150.35 | 156.36 | 149.58 | 155.67 | 2,538,385 | +5.29(+3.52%) |
Apr 26, 2022 | 153.74 | 155.46 | 149.95 | 150.38 | 1,863,652 | -4.18(-2.71%) |
Apr 25, 2022 | 151.61 | 154.90 | 149.27 | 154.56 | 2,351,796 | +2.57(+1.69%) |
Apr 22, 2022 | 154.62 | 156.10 | 151.58 | 152.00 | 1,709,261 | -3.58(-2.30%) |
Apr 21, 2022 | 165.24 | 166.51 | 155.42 | 155.57 | 2,288,313 | -5.90(-3.65%) |
Apr 20, 2022 | 162.35 | 164.75 | 161.33 | 161.47 | 2,131,907 | -0.23(-0.14%) |
Apr 19, 2022 | 155.99 | 161.90 | 155.30 | 161.70 | 2,223,634 | +6.51(+4.20%) |
Apr 18, 2022 | 154.36 | 158.61 | 153.69 | 155.19 | 1,476,790 | +0.98(+0.64%) |
Apr 14, 2022 | 153.09 | 155.94 | 152.54 | 154.21 | 2,372,149 | +1.64(+1.07%) |
Apr 13, 2022 | 145.12 | 152.92 | 144.38 | 152.57 | 2,524,818 | +8.97(+6.25%) |
Apr 12, 2022 | 143.72 | 145.65 | 142.58 | 143.60 | 1,713,384 | +1.17(+0.82%) |
Apr 11, 2022 | 143.03 | 145.89 | 142.36 | 142.43 | 1,175,367 | -1.76(-1.22%) |
Apr 08, 2022 | 143.43 | 145.75 | 142.56 | 144.19 | 1,661,402 | -0.07(-0.05%) |
Apr 07, 2022 | 144.02 | 145.15 | 140.89 | 144.26 | 3,308,111 | -0.06(-0.04%) |
Apr 06, 2022 | 148.69 | 148.68 | 143.53 | 144.32 | 2,049,776 | -5.89(-3.92%) |
Apr 05, 2022 | 151.31 | 152.29 | 148.88 | 150.21 | 1,609,951 | -0.78(-0.52%) |
Apr 04, 2022 | 148.68 | 151.56 | 147.66 | 150.99 | 1,791,053 | +1.62(+1.08%) |