Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 110.95 | 112.45 | 109.06 | 112.24 | 47,780 | -1.79(-1.57%) |
Jun 29, 2022 | 117.96 | 119.34 | 112.54 | 114.03 | 52,992 | -6.14(-5.11%) |
Jun 28, 2022 | 125.40 | 128.43 | 119.72 | 120.17 | 32,411 | -3.17(-2.57%) |
Jun 27, 2022 | 125.60 | 125.60 | 121.46 | 123.34 | 33,684 | -0.96(-0.77%) |
Jun 24, 2022 | 120.40 | 125.24 | 120.40 | 124.30 | 129,243 | +4.63(+3.87%) |
Jun 23, 2022 | 117.96 | 120.14 | 115.48 | 119.67 | 46,611 | +2.64(+2.26%) |
Jun 22, 2022 | 114.17 | 117.85 | 114.17 | 117.03 | 49,369 | +0.53(+0.45%) |
Jun 21, 2022 | 120.49 | 120.49 | 115.66 | 116.50 | 53,686 | +0.86(+0.74%) |
Jun 17, 2022 | 112.84 | 118.74 | 111.74 | 115.64 | 181,889 | +4.50(+4.05%) |
Jun 16, 2022 | 117.80 | 117.80 | 107.96 | 111.14 | 72,011 | -9.38(-7.78%) |
Jun 15, 2022 | 123.72 | 123.72 | 119.49 | 120.52 | 33,594 | -0.70(-0.58%) |
Jun 14, 2022 | 122.01 | 122.49 | 118.00 | 121.22 | 34,860 | +1.05(+0.87%) |
Jun 13, 2022 | 121.83 | 122.81 | 118.47 | 120.17 | 48,035 | -5.63(-4.48%) |
Jun 10, 2022 | 126.34 | 129.38 | 121.35 | 125.80 | 36,802 | -3.47(-2.68%) |
Jun 09, 2022 | 131.45 | 131.59 | 128.53 | 129.27 | 29,567 | -1.54(-1.18%) |
Jun 08, 2022 | 134.65 | 134.85 | 130.31 | 130.81 | 28,156 | -5.12(-3.77%) |
Jun 07, 2022 | 131.87 | 138.14 | 131.76 | 135.93 | 26,137 | +3.00(+2.26%) |
Jun 06, 2022 | 140.40 | 140.40 | 128.50 | 132.93 | 75,838 | -6.37(-4.57%) |
Jun 03, 2022 | 138.63 | 141.87 | 134.04 | 139.30 | 36,977 | -2.11(-1.49%) |
Jun 02, 2022 | 134.59 | 142.23 | 134.59 | 141.41 | 32,205 | +7.90(+5.92%) |
Jun 01, 2022 | 148.26 | 149.00 | 133.00 | 133.51 | 76,558 | -14.56(-9.83%) |
May 31, 2022 | 145.81 | 150.24 | 139.12 | 148.07 | 30,171 | +0.10(+0.07%) |
May 27, 2022 | 142.84 | 148.17 | 142.84 | 147.97 | 22,470 | +5.08(+3.56%) |
May 26, 2022 | 134.49 | 143.74 | 134.49 | 142.89 | 36,973 | +8.55(+6.36%) |
May 25, 2022 | 129.03 | 136.92 | 129.03 | 134.34 | 26,164 | +4.73(+3.65%) |
May 24, 2022 | 131.31 | 132.30 | 123.38 | 129.61 | 39,494 | -3.19(-2.40%) |
May 23, 2022 | 133.64 | 135.99 | 132.08 | 132.80 | 26,748 | +0.44(+0.33%) |
May 20, 2022 | 133.98 | 133.98 | 128.70 | 132.36 | 40,788 | -0.53(-0.40%) |
May 19, 2022 | 138.46 | 140.00 | 132.53 | 132.89 | 47,115 | -5.64(-4.07%) |
May 18, 2022 | 145.64 | 145.64 | 137.75 | 138.53 | 56,809 | -10.11(-6.80%) |
May 17, 2022 | 147.49 | 149.75 | 144.08 | 148.64 | 37,197 | +4.42(+3.06%) |
May 16, 2022 | 144.03 | 147.52 | 138.48 | 144.22 | 46,178 | -1.01(-0.70%) |
May 13, 2022 | 146.71 | 152.03 | 143.60 | 145.23 | 34,396 | +2.45(+1.72%) |
May 12, 2022 | 145.74 | 148.70 | 139.77 | 142.78 | 44,283 | -4.63(-3.14%) |
May 11, 2022 | 150.76 | 159.57 | 146.10 | 147.41 | 39,080 | -3.90(-2.58%) |
May 10, 2022 | 159.99 | 164.57 | 150.48 | 151.31 | 58,792 | -8.27(-5.18%) |
May 09, 2022 | 172.01 | 172.01 | 159.11 | 159.58 | 54,738 | -16.75(-9.50%) |
May 06, 2022 | 186.36 | 186.36 | 173.63 | 176.33 | 72,927 | -12.73(-6.73%) |
May 05, 2022 | 193.01 | 197.44 | 184.01 | 189.06 | 174,228 | -17.96(-8.68%) |
May 04, 2022 | 206.04 | 209.10 | 199.85 | 207.02 | 39,818 | +2.70(+1.32%) |
May 03, 2022 | 192.89 | 206.10 | 192.89 | 204.32 | 56,646 | +9.54(+4.90%) |
May 02, 2022 | 187.22 | 196.16 | 183.70 | 194.78 | 37,273 | +6.07(+3.22%) |
Apr 29, 2022 | 192.48 | 195.75 | 186.79 | 188.71 | 29,888 | -2.99(-1.56%) |
Apr 28, 2022 | 185.09 | 192.49 | 183.22 | 191.70 | 31,761 | +8.17(+4.45%) |
Apr 27, 2022 | 191.00 | 192.69 | 182.94 | 183.53 | 22,225 | -6.53(-3.44%) |
Apr 26, 2022 | 194.66 | 199.04 | 189.95 | 190.06 | 31,890 | -8.04(-4.06%) |
Apr 25, 2022 | 194.40 | 199.13 | 190.00 | 198.10 | 26,004 | +0.28(+0.14%) |
Apr 22, 2022 | 199.93 | 199.93 | 197.30 | 197.82 | 21,260 | -1.85(-0.93%) |
Apr 21, 2022 | 206.98 | 206.98 | 197.13 | 199.67 | 21,310 | -5.31(-2.59%) |
Apr 20, 2022 | 207.10 | 209.88 | 201.03 | 204.98 | 24,227 | +0.99(+0.49%) |
Apr 19, 2022 | 201.53 | 205.98 | 197.93 | 203.99 | 41,134 | +2.32(+1.15%) |
Apr 18, 2022 | 196.19 | 208.78 | 196.19 | 201.67 | 29,354 | +3.33(+1.68%) |
Apr 14, 2022 | 199.81 | 202.76 | 197.86 | 198.34 | 21,114 | -0.65(-0.33%) |
Apr 13, 2022 | 195.89 | 201.46 | 195.89 | 198.99 | 26,146 | +3.20(+1.63%) |
Apr 12, 2022 | 193.98 | 199.14 | 193.98 | 195.79 | 28,987 | +2.81(+1.46%) |
Apr 11, 2022 | 189.78 | 194.39 | 189.78 | 192.98 | 31,029 | +4.95(+2.63%) |
Apr 08, 2022 | 183.20 | 189.88 | 183.20 | 188.03 | 14,263 | +3.28(+1.78%) |
Apr 07, 2022 | 188.23 | 188.23 | 175.18 | 184.75 | 28,766 | -2.04(-1.09%) |
Apr 06, 2022 | 192.21 | 192.21 | 182.02 | 186.79 | 48,174 | -7.10(-3.66%) |
Apr 05, 2022 | 194.41 | 195.10 | 189.43 | 193.89 | 18,787 | -0.52(-0.27%) |
Apr 04, 2022 | 196.40 | 196.40 | 192.79 | 194.41 | 17,269 | -3.41(-1.72%) |