Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 126.23 | 128.84 | 125.96 | 127.69 | 5,393,332 | +0.43(+0.34%) |
Jun 29, 2022 | 129.09 | 129.80 | 126.16 | 127.25 | 4,600,883 | -1.04(-0.81%) |
Jun 28, 2022 | 129.25 | 130.37 | 127.81 | 128.29 | 4,494,786 | -0.85(-0.66%) |
Jun 27, 2022 | 128.66 | 130.08 | 128.38 | 129.15 | 4,352,178 | +0.67(+0.52%) |
Jun 24, 2022 | 125.89 | 128.76 | 125.83 | 128.48 | 12,708,282 | +3.27(+2.61%) |
Jun 23, 2022 | 124.03 | 125.36 | 123.45 | 125.20 | 5,028,002 | +1.23(+0.99%) |
Jun 22, 2022 | 123.09 | 124.97 | 123.02 | 123.97 | 4,192,522 | -0.70(-0.56%) |
Jun 21, 2022 | 122.91 | 125.26 | 122.91 | 124.67 | 4,526,049 | +2.56(+2.10%) |
Jun 17, 2022 | 122.99 | 123.88 | 120.15 | 122.11 | 14,404,696 | -0.59(-0.48%) |
Jun 16, 2022 | 122.36 | 123.21 | 121.54 | 122.70 | 5,955,375 | -1.26(-1.01%) |
Jun 15, 2022 | 123.00 | 125.21 | 122.62 | 123.95 | 5,093,755 | +1.21(+0.99%) |
Jun 14, 2022 | 122.09 | 123.86 | 121.97 | 122.74 | 5,094,820 | +0.55(+0.45%) |
Jun 13, 2022 | 121.16 | 124.42 | 120.97 | 122.19 | 7,170,971 | -0.98(-0.79%) |
Jun 10, 2022 | 124.62 | 124.62 | 122.32 | 123.17 | 5,154,602 | -1.60(-1.28%) |
Jun 09, 2022 | 126.75 | 127.55 | 124.74 | 124.77 | 3,971,974 | -2.60(-2.04%) |
Jun 08, 2022 | 128.49 | 128.66 | 126.75 | 127.36 | 3,323,406 | -1.76(-1.37%) |
Jun 07, 2022 | 128.97 | 129.31 | 127.48 | 129.13 | 3,192,074 | -0.09(-0.07%) |
Jun 06, 2022 | 129.31 | 130.89 | 128.42 | 129.22 | 5,271,126 | +1.54(+1.20%) |
Jun 03, 2022 | 126.85 | 128.95 | 126.38 | 127.68 | 4,812,378 | +0.93(+0.73%) |
Jun 02, 2022 | 126.12 | 126.87 | 123.76 | 126.75 | 4,129,310 | +0.65(+0.52%) |
Jun 01, 2022 | 126.31 | 127.04 | 125.28 | 126.10 | 4,202,709 | +0.53(+0.43%) |
May 31, 2022 | 124.98 | 126.46 | 123.73 | 125.56 | 8,820,995 | -0.39(-0.31%) |
May 27, 2022 | 124.25 | 126.38 | 124.12 | 125.95 | 5,095,460 | +2.15(+1.74%) |
May 26, 2022 | 122.09 | 124.40 | 121.66 | 123.80 | 4,344,219 | +2.26(+1.86%) |
May 25, 2022 | 120.16 | 121.93 | 120.16 | 121.54 | 3,648,138 | +0.53(+0.44%) |
May 24, 2022 | 118.08 | 121.52 | 117.95 | 121.01 | 4,631,623 | +2.38(+2.00%) |
May 23, 2022 | 117.12 | 119.33 | 117.05 | 118.63 | 3,969,307 | +2.43(+2.09%) |
May 20, 2022 | 117.73 | 117.73 | 113.77 | 116.19 | 7,640,923 | -1.07(-0.91%) |
May 19, 2022 | 119.38 | 119.67 | 116.40 | 117.26 | 6,433,844 | -2.97(-2.47%) |
May 18, 2022 | 123.99 | 124.46 | 119.53 | 120.23 | 6,635,745 | -4.91(-3.92%) |
May 17, 2022 | 124.07 | 125.14 | 122.67 | 125.14 | 4,835,134 | +3.02(+2.47%) |
May 16, 2022 | 120.37 | 123.46 | 119.75 | 122.12 | 4,699,755 | +1.29(+1.07%) |
May 13, 2022 | 120.28 | 121.01 | 118.52 | 120.83 | 4,639,230 | +0.63(+0.53%) |
May 12, 2022 | 118.72 | 120.84 | 117.94 | 120.19 | 5,952,732 | +1.94(+1.64%) |
May 11, 2022 | 117.44 | 120.25 | 117.44 | 118.25 | 5,861,334 | +1.47(+1.25%) |
May 10, 2022 | 122.09 | 122.46 | 116.15 | 116.78 | 9,555,386 | -4.80(-3.95%) |
May 09, 2022 | 121.56 | 123.31 | 120.57 | 121.58 | 8,455,969 | -1.43(-1.16%) |
May 06, 2022 | 121.05 | 123.30 | 121.05 | 123.01 | 8,176,904 | +1.56(+1.29%) |
May 05, 2022 | 121.93 | 122.65 | 120.41 | 121.45 | 6,666,977 | -1.32(-1.08%) |
May 04, 2022 | 118.72 | 123.19 | 118.07 | 122.77 | 6,638,272 | +4.36(+3.68%) |
May 03, 2022 | 118.84 | 119.38 | 117.94 | 118.41 | 4,127,580 | -0.46(-0.39%) |
May 02, 2022 | 118.84 | 119.53 | 116.96 | 118.88 | 4,714,543 | +0.74(+0.63%) |
Apr 29, 2022 | 120.74 | 121.12 | 117.95 | 118.14 | 5,703,839 | -3.15(-2.60%) |
Apr 28, 2022 | 122.28 | 122.41 | 120.46 | 121.29 | 5,009,462 | +0.61(+0.50%) |
Apr 27, 2022 | 121.33 | 122.52 | 120.30 | 120.68 | 4,888,264 | -1.01(-0.83%) |
Apr 26, 2022 | 124.20 | 124.98 | 121.67 | 121.69 | 5,545,888 | -2.60(-2.09%) |
Apr 25, 2022 | 122.94 | 124.78 | 120.80 | 124.29 | 6,431,200 | +0.76(+0.62%) |
Apr 22, 2022 | 124.83 | 125.49 | 122.73 | 123.53 | 7,284,088 | -1.43(-1.14%) |
Apr 21, 2022 | 123.51 | 126.78 | 122.73 | 124.96 | 11,099,283 | +1.37(+1.11%) |
Apr 20, 2022 | 120.63 | 124.70 | 119.18 | 123.59 | 19,958,426 | +8.19(+7.10%) |
Apr 19, 2022 | 112.66 | 115.62 | 112.59 | 115.40 | 8,902,057 | +2.66(+2.36%) |
Apr 18, 2022 | 113.12 | 113.83 | 112.17 | 112.74 | 5,464,021 | -0.35(-0.31%) |
Apr 14, 2022 | 115.20 | 116.68 | 112.93 | 113.09 | 7,144,844 | +0.38(+0.33%) |
Apr 13, 2022 | 112.26 | 113.19 | 111.61 | 112.71 | 3,422,739 | +0.14(+0.13%) |
Apr 12, 2022 | 112.96 | 113.78 | 112.21 | 112.57 | 3,011,314 | -0.35(-0.31%) |
Apr 11, 2022 | 114.33 | 114.53 | 112.75 | 112.92 | 3,601,353 | -1.22(-1.06%) |
Apr 08, 2022 | 114.38 | 115.07 | 113.72 | 114.13 | 3,517,813 | -0.73(-0.64%) |
Apr 07, 2022 | 115.15 | 115.49 | 113.24 | 114.86 | 3,958,834 | -0.75(-0.65%) |
Apr 06, 2022 | 114.18 | 115.73 | 113.70 | 115.61 | 4,429,115 | +0.45(+0.39%) |
Apr 05, 2022 | 116.03 | 117.26 | 114.96 | 115.17 | 3,476,853 | -1.23(-1.06%) |
Apr 04, 2022 | 116.39 | 116.56 | 115.20 | 116.40 | 3,145,310 | +0.11(+0.09%) |