Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 114.40 | 118.30 | 114.40 | 117.14 | 1,633,958 | +0.86(+0.74%) |
Jun 29, 2022 | 115.58 | 116.91 | 114.64 | 116.28 | 919,294 | +0.83(+0.72%) |
Jun 28, 2022 | 118.79 | 119.57 | 115.11 | 115.45 | 1,445,970 | -3.46(-2.91%) |
Jun 27, 2022 | 120.15 | 120.61 | 118.20 | 118.91 | 1,830,884 | -0.71(-0.59%) |
Jun 24, 2022 | 118.30 | 119.68 | 116.82 | 119.62 | 3,833,133 | +2.65(+2.27%) |
Jun 23, 2022 | 113.02 | 117.12 | 112.70 | 116.97 | 1,826,692 | +4.73(+4.22%) |
Jun 22, 2022 | 111.11 | 113.50 | 110.97 | 112.23 | 2,621,345 | -0.08(-0.07%) |
Jun 21, 2022 | 112.84 | 113.98 | 112.19 | 112.31 | 1,610,378 | +1.15(+1.04%) |
Jun 17, 2022 | 113.19 | 115.12 | 111.12 | 111.16 | 2,718,853 | -2.22(-1.96%) |
Jun 16, 2022 | 112.23 | 113.50 | 111.80 | 113.38 | 1,623,927 | -1.49(-1.30%) |
Jun 15, 2022 | 115.63 | 116.15 | 112.20 | 114.87 | 1,912,609 | +0.45(+0.40%) |
Jun 14, 2022 | 114.39 | 115.09 | 111.69 | 114.41 | 1,332,375 | -0.27(-0.23%) |
Jun 13, 2022 | 114.88 | 116.08 | 113.79 | 114.68 | 1,425,411 | -4.23(-3.56%) |
Jun 10, 2022 | 119.96 | 120.25 | 118.25 | 118.91 | 1,398,835 | -3.52(-2.88%) |
Jun 09, 2022 | 124.36 | 125.17 | 122.42 | 122.43 | 825,785 | -2.66(-2.13%) |
Jun 08, 2022 | 126.12 | 126.87 | 124.66 | 125.09 | 1,064,090 | -2.03(-1.60%) |
Jun 07, 2022 | 124.83 | 129.40 | 124.83 | 127.13 | 1,253,550 | +1.25(+1.00%) |
Jun 06, 2022 | 127.60 | 128.21 | 125.22 | 125.87 | 1,328,858 | -0.85(-0.67%) |
Jun 03, 2022 | 125.86 | 126.95 | 124.68 | 126.72 | 1,746,799 | -0.60(-0.47%) |
Jun 02, 2022 | 121.27 | 127.41 | 120.62 | 127.32 | 1,464,560 | +5.93(+4.88%) |
Jun 01, 2022 | 126.10 | 127.21 | 120.75 | 121.40 | 1,782,135 | -4.41(-3.50%) |
May 31, 2022 | 127.14 | 128.28 | 124.98 | 125.81 | 3,450,539 | -2.95(-2.29%) |
May 27, 2022 | 123.20 | 128.97 | 122.87 | 128.75 | 2,736,486 | +6.61(+5.41%) |
May 26, 2022 | 119.09 | 122.51 | 119.05 | 122.15 | 1,792,689 | +3.42(+2.88%) |
May 25, 2022 | 125.46 | 125.71 | 117.54 | 118.72 | 3,573,694 | -3.97(-3.24%) |
May 24, 2022 | 123.60 | 124.27 | 122.10 | 122.70 | 2,217,631 | -1.55(-1.25%) |
May 23, 2022 | 124.71 | 124.73 | 122.06 | 124.25 | 2,065,399 | +0.84(+0.68%) |
May 20, 2022 | 122.32 | 123.85 | 120.76 | 123.41 | 2,628,802 | +2.69(+2.23%) |
May 19, 2022 | 118.66 | 121.88 | 117.89 | 120.72 | 2,342,293 | +1.59(+1.33%) |
May 18, 2022 | 119.52 | 120.23 | 118.66 | 119.13 | 1,354,630 | -2.26(-1.86%) |
May 17, 2022 | 121.01 | 122.00 | 119.78 | 121.39 | 2,247,096 | +2.74(+2.31%) |
May 16, 2022 | 117.98 | 119.36 | 117.19 | 118.64 | 2,039,691 | +0.91(+0.77%) |
May 13, 2022 | 115.77 | 119.05 | 115.66 | 117.74 | 1,346,940 | +3.21(+2.80%) |
May 12, 2022 | 112.05 | 114.65 | 111.23 | 114.53 | 1,356,686 | +2.11(+1.88%) |
May 11, 2022 | 114.11 | 116.38 | 112.27 | 112.42 | 1,629,428 | -2.61(-2.27%) |
May 10, 2022 | 113.85 | 116.32 | 111.58 | 115.03 | 2,171,627 | +3.48(+3.12%) |
May 09, 2022 | 117.49 | 117.49 | 111.09 | 111.55 | 1,887,874 | -7.86(-6.58%) |
May 06, 2022 | 119.22 | 120.20 | 116.38 | 119.41 | 1,651,756 | -1.06(-0.88%) |
May 05, 2022 | 122.91 | 123.49 | 119.14 | 120.47 | 2,153,264 | -4.09(-3.29%) |
May 04, 2022 | 120.02 | 124.95 | 119.77 | 124.56 | 2,494,667 | +3.85(+3.19%) |
May 03, 2022 | 118.07 | 122.27 | 117.45 | 120.72 | 3,262,720 | +2.79(+2.37%) |
May 02, 2022 | 116.75 | 118.69 | 114.89 | 117.92 | 1,780,654 | +0.30(+0.25%) |
Apr 29, 2022 | 119.05 | 122.19 | 117.41 | 117.63 | 2,306,924 | -1.77(-1.48%) |
Apr 28, 2022 | 117.88 | 119.89 | 116.31 | 119.39 | 3,196,139 | +3.33(+2.87%) |
Apr 27, 2022 | 116.57 | 119.19 | 115.91 | 116.06 | 2,035,480 | -0.26(-0.22%) |
Apr 26, 2022 | 119.33 | 119.61 | 115.63 | 116.32 | 2,972,829 | -3.46(-2.89%) |
Apr 25, 2022 | 117.89 | 119.94 | 116.60 | 119.78 | 2,268,081 | +0.13(+0.11%) |
Apr 22, 2022 | 123.05 | 123.38 | 119.48 | 119.65 | 2,155,562 | -3.92(-3.17%) |
Apr 21, 2022 | 128.57 | 129.23 | 123.13 | 123.57 | 2,208,037 | -4.02(-3.15%) |
Apr 20, 2022 | 125.95 | 128.53 | 125.09 | 127.59 | 2,054,340 | +2.80(+2.24%) |
Apr 19, 2022 | 122.01 | 125.08 | 122.00 | 124.79 | 1,602,006 | +2.65(+2.17%) |
Apr 18, 2022 | 124.70 | 125.01 | 121.44 | 122.14 | 1,619,545 | -2.56(-2.06%) |
Apr 14, 2022 | 126.65 | 127.19 | 123.84 | 124.70 | 3,407,553 | -1.82(-1.44%) |
Apr 13, 2022 | 123.54 | 126.76 | 123.19 | 126.53 | 2,774,275 | +2.86(+2.31%) |
Apr 12, 2022 | 129.88 | 130.37 | 123.31 | 123.67 | 2,694,556 | -5.79(-4.47%) |
Apr 11, 2022 | 131.39 | 132.04 | 128.66 | 129.45 | 2,340,404 | -3.56(-2.68%) |
Apr 08, 2022 | 133.84 | 135.10 | 132.80 | 133.01 | 2,099,825 | -1.05(-0.78%) |
Apr 07, 2022 | 131.07 | 135.19 | 130.41 | 134.06 | 1,983,517 | +3.18(+2.43%) |
Apr 06, 2022 | 130.19 | 131.49 | 128.07 | 130.88 | 2,280,875 | -0.54(-0.41%) |
Apr 05, 2022 | 132.25 | 133.56 | 131.02 | 131.43 | 1,822,237 | -1.53(-1.15%) |
Apr 04, 2022 | 132.02 | 133.53 | 131.06 | 132.96 | 1,407,366 | +1.04(+0.78%) |