Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 121.26 | 124.22 | 120.35 | 121.90 | 3,529,578 | +2.28(+1.91%) |
Jun 29, 2022 | 123.64 | 123.81 | 116.42 | 119.62 | 4,484,672 | -6.72(-5.32%) |
Jun 28, 2022 | 129.09 | 129.67 | 125.91 | 126.34 | 1,042,267 | -2.53(-1.96%) |
Jun 27, 2022 | 129.60 | 130.64 | 128.73 | 128.86 | 1,062,390 | -1.45(-1.12%) |
Jun 24, 2022 | 128.88 | 130.49 | 127.59 | 130.32 | 1,405,467 | +2.03(+1.58%) |
Jun 23, 2022 | 125.15 | 128.47 | 124.91 | 128.29 | 1,668,114 | +4.08(+3.29%) |
Jun 22, 2022 | 119.53 | 125.72 | 119.37 | 124.21 | 1,919,830 | +3.90(+3.24%) |
Jun 21, 2022 | 120.56 | 121.95 | 120.12 | 120.31 | 1,760,080 | +0.90(+0.75%) |
Jun 17, 2022 | 118.04 | 120.54 | 118.04 | 119.41 | 2,493,796 | +1.76(+1.49%) |
Jun 16, 2022 | 118.23 | 119.50 | 117.01 | 117.65 | 1,644,426 | -3.40(-2.81%) |
Jun 15, 2022 | 118.86 | 122.58 | 118.30 | 121.05 | 2,200,222 | +4.09(+3.50%) |
Jun 14, 2022 | 118.86 | 119.10 | 116.53 | 116.96 | 3,235,556 | -1.30(-1.10%) |
Jun 13, 2022 | 119.64 | 120.64 | 117.55 | 118.26 | 2,056,916 | -3.89(-3.18%) |
Jun 10, 2022 | 122.17 | 123.34 | 120.12 | 122.15 | 1,761,072 | -1.73(-1.40%) |
Jun 09, 2022 | 123.40 | 126.93 | 122.92 | 123.88 | 1,504,104 | +0.34(+0.28%) |
Jun 08, 2022 | 125.14 | 125.79 | 122.92 | 123.54 | 1,233,943 | -2.24(-1.78%) |
Jun 07, 2022 | 124.99 | 125.82 | 122.84 | 125.78 | 1,359,079 | +0.33(+0.26%) |
Jun 06, 2022 | 125.07 | 126.41 | 124.84 | 125.45 | 1,459,690 | +0.39(+0.31%) |
Jun 03, 2022 | 127.27 | 127.86 | 124.78 | 125.06 | 1,429,723 | -3.61(-2.80%) |
Jun 02, 2022 | 127.00 | 128.69 | 124.95 | 128.67 | 1,680,362 | +0.87(+0.68%) |
Jun 01, 2022 | 129.82 | 130.02 | 127.27 | 127.80 | 1,413,900 | -2.00(-1.54%) |
May 31, 2022 | 129.92 | 130.44 | 128.02 | 129.80 | 1,860,548 | -1.78(-1.36%) |
May 27, 2022 | 127.51 | 131.83 | 127.50 | 131.59 | 1,045,038 | +4.39(+3.45%) |
May 26, 2022 | 128.78 | 130.19 | 126.97 | 127.20 | 1,444,209 | -0.99(-0.77%) |
May 25, 2022 | 126.18 | 128.57 | 125.40 | 128.19 | 1,358,693 | +1.14(+0.89%) |
May 24, 2022 | 123.93 | 127.23 | 122.72 | 127.05 | 1,438,481 | +2.89(+2.33%) |
May 23, 2022 | 123.61 | 124.22 | 121.83 | 124.16 | 1,292,336 | +2.25(+1.85%) |
May 20, 2022 | 120.00 | 122.35 | 118.56 | 121.91 | 1,688,568 | +3.19(+2.69%) |
May 19, 2022 | 115.66 | 120.20 | 115.63 | 118.72 | 1,614,865 | +2.21(+1.90%) |
May 18, 2022 | 119.17 | 119.49 | 116.04 | 116.51 | 1,462,574 | -3.12(-2.61%) |
May 17, 2022 | 120.55 | 120.61 | 118.28 | 119.63 | 1,587,779 | +0.22(+0.19%) |
May 16, 2022 | 121.69 | 122.37 | 119.09 | 119.41 | 1,642,033 | -2.59(-2.12%) |
May 13, 2022 | 119.50 | 122.46 | 117.91 | 121.99 | 2,462,089 | +3.79(+3.21%) |
May 12, 2022 | 117.72 | 118.45 | 116.34 | 118.20 | 1,591,543 | +0.10(+0.09%) |
May 11, 2022 | 118.47 | 121.13 | 118.03 | 118.10 | 1,846,253 | +0.37(+0.32%) |
May 10, 2022 | 125.14 | 126.06 | 116.35 | 117.72 | 2,479,254 | -6.30(-5.08%) |
May 09, 2022 | 129.78 | 130.01 | 123.52 | 124.03 | 1,450,750 | -7.16(-5.46%) |
May 06, 2022 | 130.12 | 131.91 | 129.14 | 131.19 | 1,162,864 | -0.26(-0.20%) |
May 05, 2022 | 134.23 | 134.73 | 130.29 | 131.45 | 1,422,945 | -3.07(-2.28%) |
May 04, 2022 | 131.68 | 134.82 | 130.35 | 134.52 | 1,397,439 | +2.23(+1.69%) |
May 03, 2022 | 131.98 | 133.91 | 130.46 | 132.29 | 1,591,129 | +0.91(+0.69%) |
May 02, 2022 | 135.54 | 136.12 | 128.63 | 131.38 | 1,891,147 | -4.50(-3.31%) |
Apr 29, 2022 | 140.77 | 142.03 | 135.22 | 135.88 | 2,568,903 | -5.00(-3.55%) |
Apr 28, 2022 | 138.66 | 141.16 | 136.17 | 140.88 | 2,083,454 | +3.03(+2.20%) |
Apr 27, 2022 | 139.39 | 141.14 | 137.67 | 137.85 | 1,905,037 | -1.27(-0.92%) |
Apr 26, 2022 | 140.48 | 141.31 | 139.06 | 139.12 | 1,852,073 | -1.81(-1.29%) |
Apr 25, 2022 | 139.48 | 141.20 | 138.15 | 140.93 | 2,377,282 | +1.67(+1.20%) |
Apr 22, 2022 | 139.83 | 141.00 | 138.73 | 139.26 | 1,728,104 | -0.54(-0.39%) |
Apr 21, 2022 | 142.19 | 142.25 | 139.65 | 139.80 | 1,722,418 | -2.17(-1.53%) |
Apr 20, 2022 | 139.85 | 142.74 | 139.14 | 141.97 | 1,561,459 | +2.16(+1.54%) |
Apr 19, 2022 | 135.32 | 140.31 | 135.32 | 139.81 | 1,587,277 | +4.94(+3.66%) |
Apr 18, 2022 | 134.86 | 135.53 | 133.97 | 134.87 | 1,101,245 | +0.02(+0.01%) |
Apr 14, 2022 | 136.93 | 137.35 | 134.53 | 134.85 | 1,469,267 | -1.98(-1.45%) |
Apr 13, 2022 | 134.85 | 137.92 | 134.85 | 136.83 | 1,286,032 | +1.52(+1.12%) |
Apr 12, 2022 | 134.44 | 135.89 | 133.81 | 135.32 | 1,526,208 | +0.05(+0.03%) |
Apr 11, 2022 | 139.81 | 140.12 | 134.93 | 135.27 | 1,061,824 | -4.19(-3.01%) |
Apr 08, 2022 | 137.73 | 139.61 | 137.21 | 139.47 | 1,256,534 | +1.68(+1.22%) |
Apr 07, 2022 | 138.08 | 138.53 | 136.01 | 137.78 | 1,330,309 | -0.84(-0.60%) |
Apr 06, 2022 | 135.85 | 138.79 | 135.02 | 138.62 | 1,164,937 | +2.47(+1.82%) |
Apr 05, 2022 | 135.40 | 138.00 | 135.14 | 136.15 | 1,002,044 | -0.13(-0.10%) |
Apr 04, 2022 | 135.57 | 136.45 | 133.47 | 136.28 | 1,495,680 | +0.61(+0.45%) |