Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 127.34 | 129.97 | 127.06 | 128.81 | 5,346,569 | +0.44(+0.34%) |
Jun 29, 2022 | 130.22 | 130.93 | 127.26 | 128.37 | 4,560,991 | -1.05(-0.81%) |
Jun 28, 2022 | 130.38 | 131.51 | 128.93 | 129.42 | 4,455,814 | -0.86(-0.66%) |
Jun 27, 2022 | 129.78 | 131.22 | 129.50 | 130.28 | 4,314,443 | +0.68(+0.52%) |
Jun 24, 2022 | 126.99 | 129.88 | 126.93 | 129.60 | 12,598,097 | +3.30(+2.62%) |
Jun 23, 2022 | 125.11 | 126.46 | 124.53 | 126.30 | 4,984,407 | +1.24(+0.99%) |
Jun 22, 2022 | 124.16 | 126.06 | 124.10 | 125.06 | 4,156,171 | -0.70(-0.56%) |
Jun 21, 2022 | 123.98 | 126.35 | 123.98 | 125.76 | 4,486,806 | +2.58(+2.10%) |
Jun 17, 2022 | 124.06 | 124.97 | 121.20 | 123.18 | 14,279,802 | -0.59(-0.48%) |
Jun 16, 2022 | 123.43 | 124.29 | 122.60 | 123.77 | 5,903,740 | -1.27(-1.01%) |
Jun 15, 2022 | 124.08 | 126.31 | 123.69 | 125.04 | 5,049,590 | +1.22(+0.99%) |
Jun 14, 2022 | 123.16 | 124.94 | 123.03 | 123.82 | 5,050,646 | +0.56(+0.45%) |
Jun 13, 2022 | 122.22 | 125.50 | 122.03 | 123.26 | 7,108,796 | -0.99(-0.79%) |
Jun 10, 2022 | 125.71 | 125.71 | 123.39 | 124.25 | 5,109,910 | -1.61(-1.28%) |
Jun 09, 2022 | 127.86 | 128.67 | 125.83 | 125.86 | 3,937,536 | -2.62(-2.04%) |
Jun 08, 2022 | 129.61 | 129.78 | 127.86 | 128.48 | 3,294,591 | -1.78(-1.37%) |
Jun 07, 2022 | 130.09 | 130.44 | 128.60 | 130.26 | 3,164,398 | -0.09(-0.07%) |
Jun 06, 2022 | 130.44 | 132.04 | 129.54 | 130.35 | 5,225,424 | +1.55(+1.20%) |
Jun 03, 2022 | 127.96 | 130.07 | 127.48 | 128.80 | 4,770,653 | +0.94(+0.74%) |
Jun 02, 2022 | 127.22 | 127.98 | 124.85 | 127.86 | 4,093,507 | +0.66(+0.52%) |
Jun 01, 2022 | 127.42 | 128.15 | 126.37 | 127.20 | 4,166,270 | +0.54(+0.43%) |
May 31, 2022 | 126.08 | 127.56 | 124.81 | 126.66 | 8,744,514 | -0.39(-0.31%) |
May 27, 2022 | 125.34 | 127.48 | 125.20 | 127.06 | 5,051,281 | +2.17(+1.74%) |
May 26, 2022 | 123.16 | 125.48 | 122.72 | 124.88 | 4,306,553 | +2.28(+1.86%) |
May 25, 2022 | 121.21 | 123.00 | 121.21 | 122.60 | 3,616,507 | +0.54(+0.44%) |
May 24, 2022 | 119.12 | 122.58 | 118.98 | 122.06 | 4,591,465 | +2.40(+2.00%) |
May 23, 2022 | 118.14 | 120.38 | 118.07 | 119.67 | 3,934,892 | +2.45(+2.09%) |
May 20, 2022 | 118.76 | 118.76 | 114.77 | 117.21 | 7,574,673 | -1.08(-0.91%) |
May 19, 2022 | 120.42 | 120.71 | 117.42 | 118.29 | 6,378,060 | -2.99(-2.47%) |
May 18, 2022 | 125.08 | 125.55 | 120.58 | 121.28 | 6,578,211 | -4.95(-3.92%) |
May 17, 2022 | 125.16 | 126.23 | 123.74 | 126.23 | 4,793,211 | +3.05(+2.47%) |
May 16, 2022 | 121.43 | 124.54 | 120.80 | 123.19 | 4,659,006 | +1.30(+1.07%) |
May 13, 2022 | 121.33 | 122.06 | 119.56 | 121.88 | 4,599,007 | +0.64(+0.53%) |
May 12, 2022 | 119.76 | 121.90 | 118.97 | 121.24 | 5,901,119 | +1.96(+1.64%) |
May 11, 2022 | 118.47 | 121.30 | 118.47 | 119.28 | 5,810,514 | +1.48(+1.25%) |
May 10, 2022 | 123.16 | 123.53 | 117.17 | 117.80 | 9,472,537 | -4.84(-3.95%) |
May 09, 2022 | 122.62 | 124.39 | 121.62 | 122.65 | 8,382,652 | -1.44(-1.16%) |
May 06, 2022 | 122.11 | 124.38 | 122.11 | 124.09 | 8,106,008 | +1.58(+1.29%) |
May 05, 2022 | 123.00 | 123.72 | 121.47 | 122.51 | 6,609,172 | -1.33(-1.08%) |
May 04, 2022 | 119.76 | 124.27 | 119.11 | 123.85 | 6,580,716 | +4.40(+3.68%) |
May 03, 2022 | 119.88 | 120.42 | 118.97 | 119.45 | 4,091,792 | -0.47(-0.39%) |
May 02, 2022 | 119.88 | 120.57 | 117.98 | 119.92 | 4,673,666 | +0.75(+0.63%) |
Apr 29, 2022 | 121.80 | 122.18 | 118.98 | 119.17 | 5,654,384 | -3.18(-2.60%) |
Apr 28, 2022 | 123.35 | 123.48 | 121.51 | 122.35 | 4,966,028 | +0.61(+0.50%) |
Apr 27, 2022 | 122.39 | 123.59 | 121.35 | 121.74 | 4,845,881 | -1.02(-0.83%) |
Apr 26, 2022 | 125.29 | 126.07 | 122.74 | 122.76 | 5,497,804 | -2.62(-2.09%) |
Apr 25, 2022 | 124.02 | 125.87 | 121.85 | 125.38 | 6,375,439 | +0.77(+0.62%) |
Apr 22, 2022 | 125.92 | 126.59 | 123.80 | 124.61 | 7,220,932 | -1.44(-1.14%) |
Apr 21, 2022 | 124.59 | 127.88 | 123.80 | 126.06 | 11,003,049 | +1.38(+1.11%) |
Apr 20, 2022 | 121.68 | 125.79 | 120.22 | 124.68 | 19,785,380 | +8.27(+7.10%) |
Apr 19, 2022 | 113.64 | 116.64 | 113.57 | 116.41 | 8,824,873 | +2.69(+2.36%) |
Apr 18, 2022 | 114.11 | 114.82 | 113.15 | 113.72 | 5,416,646 | -0.35(-0.31%) |
Apr 14, 2022 | 116.21 | 117.70 | 113.91 | 114.08 | 7,082,896 | +0.38(+0.33%) |
Apr 13, 2022 | 113.25 | 114.17 | 112.59 | 113.70 | 3,393,063 | +0.14(+0.13%) |
Apr 12, 2022 | 113.95 | 114.78 | 113.19 | 113.55 | 2,985,205 | -0.35(-0.31%) |
Apr 11, 2022 | 115.33 | 115.53 | 113.73 | 113.90 | 3,570,128 | -1.23(-1.06%) |
Apr 08, 2022 | 115.38 | 116.08 | 114.72 | 115.13 | 3,487,312 | -0.74(-0.64%) |
Apr 07, 2022 | 116.16 | 116.50 | 114.23 | 115.87 | 3,924,510 | -0.76(-0.65%) |
Apr 06, 2022 | 115.17 | 116.74 | 114.70 | 116.63 | 4,390,713 | +0.45(+0.39%) |
Apr 05, 2022 | 117.04 | 118.28 | 115.97 | 116.18 | 3,446,708 | -1.24(-1.06%) |
Apr 04, 2022 | 117.41 | 117.58 | 116.21 | 117.42 | 3,118,039 | +0.11(+0.09%) |