Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 92.49 | 92.91 | 86.71 | 89.08 | 9,006,856 | -4.85(-5.16%) |
Jun 29, 2022 | 96.83 | 97.00 | 92.05 | 93.93 | 6,519,305 | -3.60(-3.69%) |
Jun 28, 2022 | 103.34 | 105.45 | 97.09 | 97.53 | 7,746,308 | -3.97(-3.91%) |
Jun 27, 2022 | 103.96 | 104.17 | 99.33 | 101.50 | 7,351,102 | -2.01(-1.94%) |
Jun 24, 2022 | 97.52 | 104.18 | 96.33 | 103.51 | 29,385,480 | +7.79(+8.14%) |
Jun 23, 2022 | 100.00 | 100.80 | 93.02 | 95.72 | 12,339,141 | -3.81(-3.83%) |
Jun 22, 2022 | 99.00 | 102.50 | 98.72 | 99.53 | 8,978,838 | -2.74(-2.68%) |
Jun 21, 2022 | 102.69 | 104.89 | 101.62 | 102.27 | 6,531,979 | +2.78(+2.79%) |
Jun 17, 2022 | 93.53 | 100.61 | 93.53 | 99.49 | 11,443,774 | +6.23(+6.68%) |
Jun 16, 2022 | 96.19 | 97.50 | 92.09 | 93.26 | 9,429,811 | -8.21(-8.09%) |
Jun 15, 2022 | 100.02 | 103.65 | 98.92 | 101.47 | 6,269,017 | +2.60(+2.63%) |
Jun 14, 2022 | 99.54 | 101.35 | 97.20 | 98.87 | 5,911,148 | -0.06(-0.06%) |
Jun 13, 2022 | 102.85 | 105.33 | 98.36 | 98.93 | 9,579,917 | -9.98(-9.16%) |
Jun 10, 2022 | 111.80 | 115.13 | 108.32 | 108.91 | 6,941,081 | -6.81(-5.88%) |
Jun 09, 2022 | 122.31 | 122.98 | 115.42 | 115.72 | 5,310,757 | -8.05(-6.50%) |
Jun 08, 2022 | 121.43 | 125.51 | 121.23 | 123.77 | 3,775,300 | +0.87(+0.71%) |
Jun 07, 2022 | 119.76 | 123.91 | 119.12 | 122.90 | 3,328,866 | +0.88(+0.72%) |
Jun 06, 2022 | 123.33 | 124.18 | 119.92 | 122.02 | 4,159,471 | +2.19(+1.83%) |
Jun 03, 2022 | 118.07 | 121.50 | 117.56 | 119.83 | 4,584,632 | -1.43(-1.18%) |
Jun 02, 2022 | 117.13 | 123.00 | 116.27 | 121.26 | 5,176,462 | +4.54(+3.89%) |
Jun 01, 2022 | 121.05 | 121.07 | 114.39 | 116.72 | 6,900,745 | -4.15(-3.43%) |
May 31, 2022 | 120.50 | 122.30 | 117.16 | 120.87 | 9,111,619 | +0.37(+0.31%) |
May 27, 2022 | 116.00 | 120.70 | 115.77 | 120.50 | 7,391,516 | +6.20(+5.42%) |
May 26, 2022 | 109.74 | 115.55 | 108.11 | 114.30 | 6,891,445 | +3.90(+3.53%) |
May 25, 2022 | 105.89 | 111.94 | 104.97 | 110.40 | 6,199,616 | +4.16(+3.92%) |
May 24, 2022 | 111.28 | 111.42 | 103.74 | 106.24 | 6,412,528 | -7.04(-6.21%) |
May 23, 2022 | 113.54 | 115.15 | 110.93 | 113.28 | 5,995,299 | +0.73(+0.65%) |
May 20, 2022 | 115.46 | 116.25 | 108.50 | 112.55 | 6,947,824 | -1.62(-1.42%) |
May 19, 2022 | 108.18 | 116.35 | 107.45 | 114.17 | 9,054,340 | +6.14(+5.68%) |
May 18, 2022 | 116.11 | 117.04 | 107.62 | 108.03 | 9,704,561 | -9.47(-8.06%) |
May 17, 2022 | 119.97 | 120.18 | 114.51 | 117.50 | 6,980,679 | +3.06(+2.67%) |
May 16, 2022 | 121.00 | 121.07 | 113.25 | 114.44 | 7,584,401 | -7.01(-5.77%) |
May 13, 2022 | 119.96 | 123.29 | 118.82 | 121.45 | 8,595,389 | +5.51(+4.75%) |
May 12, 2022 | 113.66 | 120.49 | 111.22 | 115.94 | 9,266,768 | -0.21(-0.18%) |
May 11, 2022 | 114.53 | 123.77 | 112.37 | 116.15 | 13,656,768 | +0.02(+0.02%) |
May 10, 2022 | 122.95 | 123.46 | 113.53 | 116.13 | 13,631,926 | -3.24(-2.71%) |
May 09, 2022 | 131.76 | 131.88 | 118.83 | 119.37 | 14,423,050 | -16.47(-12.12%) |
May 06, 2022 | 142.70 | 143.11 | 133.04 | 135.84 | 9,573,844 | -7.25(-5.07%) |
May 05, 2022 | 152.19 | 153.88 | 140.86 | 143.09 | 11,363,284 | -13.09(-8.38%) |
May 04, 2022 | 152.55 | 158.74 | 145.87 | 156.18 | 20,591,852 | +11.18(+7.71%) |
May 03, 2022 | 154.09 | 154.09 | 141.58 | 145.00 | 16,731,302 | -7.78(-5.09%) |
May 02, 2022 | 153.21 | 155.13 | 147.21 | 152.78 | 5,943,323 | -0.43(-0.28%) |
Apr 29, 2022 | 158.88 | 163.24 | 153.00 | 153.21 | 4,033,071 | -6.53(-4.09%) |
Apr 28, 2022 | 154.01 | 161.25 | 153.66 | 159.74 | 4,866,317 | +7.51(+4.93%) |
Apr 27, 2022 | 153.82 | 157.30 | 150.44 | 152.23 | 4,826,854 | -0.81(-0.53%) |
Apr 26, 2022 | 158.40 | 159.20 | 152.82 | 153.04 | 4,073,559 | -5.35(-3.38%) |
Apr 25, 2022 | 154.33 | 159.79 | 152.10 | 158.39 | 3,867,513 | +2.30(+1.47%) |
Apr 22, 2022 | 157.84 | 161.67 | 154.78 | 156.09 | 3,867,419 | -1.82(-1.15%) |
Apr 21, 2022 | 168.98 | 170.93 | 156.68 | 157.91 | 4,713,300 | -6.64(-4.04%) |
Apr 20, 2022 | 172.61 | 172.61 | 164.31 | 164.55 | 3,990,688 | -5.57(-3.27%) |
Apr 19, 2022 | 165.74 | 170.82 | 165.71 | 170.12 | 2,856,057 | +4.38(+2.64%) |
Apr 18, 2022 | 169.27 | 170.12 | 164.35 | 165.74 | 3,337,845 | -4.96(-2.91%) |
Apr 14, 2022 | 171.66 | 174.64 | 170.29 | 170.70 | 5,125,320 | -1.15(-0.67%) |
Apr 13, 2022 | 160.84 | 172.96 | 160.65 | 171.85 | 7,213,458 | +11.74(+7.33%) |
Apr 12, 2022 | 163.70 | 166.11 | 157.28 | 160.11 | 4,115,084 | -0.14(-0.09%) |
Apr 11, 2022 | 159.84 | 163.57 | 157.41 | 160.25 | 3,875,487 | -2.31(-1.42%) |
Apr 08, 2022 | 162.52 | 164.90 | 159.35 | 162.56 | 3,448,385 | -3.35(-2.02%) |
Apr 07, 2022 | 163.19 | 167.86 | 161.71 | 165.91 | 4,145,897 | +1.25(+0.76%) |
Apr 06, 2022 | 167.05 | 168.77 | 161.58 | 164.66 | 4,286,400 | -6.55(-3.83%) |
Apr 05, 2022 | 177.19 | 179.09 | 170.12 | 171.21 | 4,061,954 | -5.81(-3.28%) |
Apr 04, 2022 | 175.02 | 177.02 | 172.59 | 177.02 | 3,497,458 | +3.95(+2.28%) |