Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 107.94 | 109.57 | 107.21 | 108.63 | 1,224,005 | -0.64(-0.59%) |
Jun 29, 2022 | 109.16 | 109.48 | 107.36 | 109.27 | 973,874 | +0.41(+0.38%) |
Jun 28, 2022 | 111.82 | 112.41 | 108.65 | 108.86 | 1,009,935 | -2.56(-2.30%) |
Jun 27, 2022 | 112.58 | 112.58 | 110.95 | 111.42 | 841,176 | -0.78(-0.70%) |
Jun 24, 2022 | 108.74 | 112.28 | 108.58 | 112.20 | 1,259,442 | +4.49(+4.17%) |
Jun 23, 2022 | 107.36 | 107.99 | 105.74 | 107.71 | 970,672 | +0.44(+0.41%) |
Jun 22, 2022 | 105.54 | 108.43 | 105.54 | 107.27 | 913,073 | +0.22(+0.20%) |
Jun 21, 2022 | 107.09 | 107.63 | 106.22 | 107.05 | 895,714 | +1.14(+1.07%) |
Jun 17, 2022 | 106.60 | 107.30 | 104.95 | 105.91 | 2,098,916 | -1.08(-1.01%) |
Jun 16, 2022 | 108.83 | 108.98 | 106.58 | 106.99 | 1,658,381 | -4.00(-3.61%) |
Jun 15, 2022 | 111.07 | 112.33 | 109.48 | 110.99 | 924,969 | +0.93(+0.84%) |
Jun 14, 2022 | 110.65 | 111.39 | 108.89 | 110.06 | 1,388,230 | -0.37(-0.33%) |
Jun 13, 2022 | 111.67 | 112.87 | 110.00 | 110.43 | 1,625,398 | -3.71(-3.25%) |
Jun 10, 2022 | 115.81 | 116.29 | 114.09 | 114.14 | 665,730 | -3.32(-2.83%) |
Jun 09, 2022 | 119.23 | 120.25 | 117.41 | 117.46 | 1,234,658 | -2.68(-2.23%) |
Jun 08, 2022 | 121.54 | 121.83 | 119.97 | 120.14 | 692,914 | -1.89(-1.55%) |
Jun 07, 2022 | 119.98 | 122.03 | 119.60 | 122.03 | 1,168,588 | +1.22(+1.01%) |
Jun 06, 2022 | 121.70 | 121.93 | 120.43 | 120.81 | 705,253 | +0.02(+0.02%) |
Jun 03, 2022 | 120.57 | 121.20 | 120.18 | 120.79 | 1,682,427 | -0.79(-0.65%) |
Jun 02, 2022 | 119.72 | 121.58 | 118.67 | 121.58 | 912,249 | +2.74(+2.31%) |
Jun 01, 2022 | 120.44 | 120.80 | 117.90 | 118.83 | 791,468 | -1.03(-0.86%) |
May 31, 2022 | 119.67 | 120.77 | 118.02 | 119.86 | 1,487,280 | -0.98(-0.81%) |
May 27, 2022 | 120.18 | 120.84 | 119.62 | 120.84 | 622,176 | +1.99(+1.68%) |
May 26, 2022 | 117.74 | 119.47 | 117.55 | 118.84 | 672,257 | +2.36(+2.02%) |
May 25, 2022 | 116.47 | 116.91 | 114.90 | 116.49 | 948,211 | -0.43(-0.37%) |
May 24, 2022 | 116.89 | 117.31 | 114.89 | 116.92 | 770,415 | -0.64(-0.55%) |
May 23, 2022 | 117.19 | 117.80 | 115.70 | 117.56 | 901,631 | +1.76(+1.52%) |
May 20, 2022 | 115.74 | 116.01 | 113.75 | 115.81 | 1,035,661 | +0.64(+0.56%) |
May 19, 2022 | 113.61 | 116.58 | 112.86 | 115.16 | 1,001,444 | +0.34(+0.29%) |
May 18, 2022 | 118.97 | 119.16 | 114.47 | 114.83 | 1,478,459 | -5.01(-4.18%) |
May 17, 2022 | 120.46 | 120.72 | 119.21 | 119.84 | 1,299,180 | +1.16(+0.98%) |
May 16, 2022 | 118.85 | 119.47 | 116.85 | 118.68 | 914,196 | -0.76(-0.64%) |
May 13, 2022 | 119.47 | 120.87 | 118.41 | 119.44 | 1,465,822 | +0.62(+0.52%) |
May 12, 2022 | 118.43 | 119.82 | 116.71 | 118.81 | 1,238,001 | -0.03(-0.02%) |
May 11, 2022 | 119.23 | 120.92 | 117.94 | 118.84 | 1,368,105 | -0.44(-0.37%) |
May 10, 2022 | 121.36 | 121.90 | 118.73 | 119.29 | 1,576,180 | -0.94(-0.78%) |
May 09, 2022 | 120.20 | 121.52 | 119.27 | 120.23 | 1,707,127 | -1.27(-1.05%) |
May 06, 2022 | 119.63 | 122.33 | 117.36 | 121.50 | 1,803,524 | +0.95(+0.79%) |
May 05, 2022 | 124.25 | 124.80 | 119.73 | 120.55 | 1,295,381 | -4.89(-3.90%) |
May 04, 2022 | 123.27 | 125.69 | 121.82 | 125.45 | 1,184,531 | +2.78(+2.27%) |
May 03, 2022 | 123.21 | 125.32 | 121.60 | 122.66 | 2,400,772 | -1.98(-1.59%) |
May 02, 2022 | 124.40 | 125.32 | 121.73 | 124.65 | 2,067,011 | +0.06(+0.05%) |
Apr 29, 2022 | 125.70 | 127.49 | 124.32 | 124.59 | 1,694,577 | -1.84(-1.46%) |
Apr 28, 2022 | 125.71 | 126.97 | 123.94 | 126.43 | 1,603,984 | +1.73(+1.38%) |
Apr 27, 2022 | 123.65 | 125.93 | 123.65 | 124.71 | 1,060,715 | +1.04(+0.84%) |
Apr 26, 2022 | 125.33 | 126.44 | 123.62 | 123.67 | 745,753 | -2.29(-1.82%) |
Apr 25, 2022 | 125.29 | 126.17 | 122.55 | 125.96 | 1,121,428 | +0.47(+0.38%) |
Apr 22, 2022 | 129.67 | 129.67 | 125.34 | 125.48 | 1,227,940 | -5.01(-3.84%) |
Apr 21, 2022 | 131.72 | 132.14 | 129.93 | 130.50 | 848,423 | +0.14(+0.11%) |
Apr 20, 2022 | 129.70 | 131.91 | 129.70 | 130.36 | 881,589 | +1.95(+1.52%) |
Apr 19, 2022 | 126.04 | 128.52 | 125.89 | 128.41 | 793,839 | +2.81(+2.24%) |
Apr 18, 2022 | 125.38 | 126.63 | 124.68 | 125.59 | 589,623 | +0.23(+0.18%) |
Apr 14, 2022 | 128.28 | 128.68 | 125.37 | 125.37 | 2,277,291 | -2.46(-1.92%) |
Apr 13, 2022 | 126.42 | 128.21 | 126.42 | 127.82 | 836,132 | +0.84(+0.66%) |
Apr 12, 2022 | 128.62 | 130.44 | 126.50 | 126.98 | 921,979 | -1.17(-0.92%) |
Apr 11, 2022 | 129.61 | 130.65 | 128.11 | 128.16 | 976,074 | -1.92(-1.47%) |
Apr 08, 2022 | 130.74 | 131.89 | 129.90 | 130.07 | 862,525 | -0.47(-0.36%) |
Apr 07, 2022 | 129.82 | 131.04 | 129.08 | 130.55 | 1,037,833 | +0.37(+0.28%) |
Apr 06, 2022 | 128.68 | 130.63 | 128.65 | 130.18 | 1,040,109 | +0.14(+0.11%) |
Apr 05, 2022 | 132.22 | 132.78 | 129.78 | 130.04 | 1,228,878 | -2.18(-1.65%) |
Apr 04, 2022 | 132.89 | 133.06 | 131.29 | 132.22 | 892,392 | -0.38(-0.28%) |