Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 117.35 | 119.83 | 116.64 | 119.47 | 1,562,155 | +1.23(+1.04%) |
Jun 29, 2022 | 118.93 | 119.28 | 117.77 | 118.24 | 1,168,182 | -0.26(-0.22%) |
Jun 28, 2022 | 119.93 | 120.80 | 118.42 | 118.50 | 1,422,749 | -0.46(-0.39%) |
Jun 27, 2022 | 119.27 | 120.26 | 118.34 | 118.96 | 1,011,536 | -0.91(-0.76%) |
Jun 24, 2022 | 115.68 | 120.45 | 115.25 | 119.88 | 5,909,952 | +5.04(+4.39%) |
Jun 23, 2022 | 115.33 | 116.21 | 113.71 | 114.83 | 1,451,914 | -0.25(-0.21%) |
Jun 22, 2022 | 113.42 | 116.01 | 112.99 | 115.08 | 1,321,330 | +0.25(+0.22%) |
Jun 21, 2022 | 115.32 | 115.51 | 113.86 | 114.82 | 1,231,788 | +1.17(+1.03%) |
Jun 17, 2022 | 113.00 | 114.41 | 111.49 | 113.66 | 4,370,950 | +0.97(+0.86%) |
Jun 16, 2022 | 113.05 | 113.47 | 110.90 | 112.68 | 2,505,635 | -2.02(-1.76%) |
Jun 15, 2022 | 115.81 | 116.78 | 113.01 | 114.70 | 1,762,347 | -0.30(-0.26%) |
Jun 14, 2022 | 116.54 | 117.44 | 114.40 | 115.00 | 1,732,542 | -1.05(-0.90%) |
Jun 13, 2022 | 114.67 | 118.42 | 114.67 | 116.05 | 2,090,157 | -1.40(-1.20%) |
Jun 10, 2022 | 118.35 | 118.67 | 117.23 | 117.45 | 1,680,124 | -3.08(-2.56%) |
Jun 09, 2022 | 123.71 | 124.38 | 120.52 | 120.54 | 1,206,425 | -3.02(-2.44%) |
Jun 08, 2022 | 124.62 | 124.89 | 122.95 | 123.55 | 1,015,108 | -1.39(-1.12%) |
Jun 07, 2022 | 123.98 | 124.95 | 122.67 | 124.95 | 1,702,035 | +0.18(+0.14%) |
Jun 06, 2022 | 125.54 | 126.10 | 124.11 | 124.77 | 1,533,645 | +0.36(+0.29%) |
Jun 03, 2022 | 125.81 | 126.34 | 124.33 | 124.41 | 1,094,290 | -2.05(-1.62%) |
Jun 02, 2022 | 126.50 | 126.56 | 125.03 | 126.47 | 1,278,990 | +0.28(+0.22%) |
Jun 01, 2022 | 128.64 | 128.85 | 124.77 | 126.18 | 1,576,604 | -1.86(-1.46%) |
May 31, 2022 | 126.65 | 128.81 | 125.36 | 128.05 | 6,830,619 | -0.19(-0.15%) |
May 27, 2022 | 125.19 | 128.25 | 124.33 | 128.24 | 1,643,366 | +3.00(+2.39%) |
May 26, 2022 | 123.71 | 125.65 | 123.27 | 125.24 | 1,789,419 | +2.57(+2.09%) |
May 25, 2022 | 120.22 | 123.25 | 119.78 | 122.67 | 2,173,201 | +1.98(+1.64%) |
May 24, 2022 | 118.71 | 120.83 | 117.06 | 120.69 | 1,644,186 | +2.97(+2.52%) |
May 23, 2022 | 116.67 | 118.26 | 115.06 | 117.72 | 1,599,230 | +2.46(+2.14%) |
May 20, 2022 | 117.28 | 117.95 | 112.95 | 115.25 | 2,209,758 | -2.59(-2.19%) |
May 19, 2022 | 118.51 | 119.38 | 116.12 | 117.84 | 1,569,487 | -2.08(-1.73%) |
May 18, 2022 | 120.37 | 121.81 | 119.51 | 119.92 | 1,712,869 | -1.12(-0.93%) |
May 17, 2022 | 120.12 | 121.19 | 119.14 | 121.04 | 1,289,815 | +1.84(+1.54%) |
May 16, 2022 | 120.46 | 120.69 | 118.96 | 119.20 | 1,564,802 | -0.88(-0.73%) |
May 13, 2022 | 120.02 | 120.75 | 119.06 | 120.08 | 1,478,132 | +0.60(+0.50%) |
May 12, 2022 | 120.42 | 121.17 | 117.55 | 119.48 | 1,993,270 | -0.94(-0.78%) |
May 11, 2022 | 121.44 | 123.33 | 120.29 | 120.42 | 1,692,519 | -0.97(-0.80%) |
May 10, 2022 | 121.65 | 123.73 | 120.27 | 121.40 | 1,856,893 | +0.59(+0.49%) |
May 09, 2022 | 121.66 | 121.81 | 119.82 | 120.81 | 1,500,714 | -1.50(-1.23%) |
May 06, 2022 | 122.96 | 123.65 | 121.28 | 122.31 | 1,976,943 | -0.96(-0.78%) |
May 05, 2022 | 123.01 | 124.67 | 121.42 | 123.26 | 2,631,493 | -1.97(-1.57%) |
May 04, 2022 | 121.55 | 125.43 | 120.55 | 125.23 | 1,802,651 | +3.65(+3.01%) |
May 03, 2022 | 120.53 | 123.71 | 120.22 | 121.57 | 1,774,487 | +1.92(+1.60%) |
May 02, 2022 | 119.34 | 121.23 | 117.50 | 119.65 | 1,695,009 | +1.11(+0.94%) |
Apr 29, 2022 | 121.10 | 121.68 | 118.19 | 118.54 | 1,729,062 | -3.56(-2.92%) |
Apr 28, 2022 | 121.47 | 122.82 | 120.62 | 122.10 | 1,446,670 | +1.84(+1.53%) |
Apr 27, 2022 | 121.02 | 121.49 | 119.67 | 120.25 | 1,498,360 | -0.57(-0.47%) |
Apr 26, 2022 | 122.28 | 124.12 | 120.75 | 120.83 | 1,708,620 | -2.66(-2.15%) |
Apr 25, 2022 | 123.31 | 124.09 | 120.96 | 123.48 | 2,031,542 | -0.23(-0.19%) |
Apr 22, 2022 | 130.21 | 131.18 | 123.60 | 123.72 | 2,461,360 | -8.49(-6.42%) |
Apr 21, 2022 | 135.11 | 135.33 | 132.10 | 132.21 | 1,362,129 | -2.56(-1.90%) |
Apr 20, 2022 | 133.15 | 134.99 | 132.78 | 134.76 | 1,534,091 | +1.99(+1.50%) |
Apr 19, 2022 | 131.02 | 133.07 | 130.00 | 132.78 | 1,928,952 | +1.88(+1.44%) |
Apr 18, 2022 | 131.04 | 132.12 | 130.44 | 130.90 | 1,537,375 | -1.34(-1.01%) |
Apr 14, 2022 | 132.69 | 132.69 | 131.06 | 132.24 | 4,042,994 | -0.67(-0.51%) |
Apr 13, 2022 | 132.43 | 134.62 | 131.32 | 132.91 | 1,459,958 | -0.22(-0.17%) |
Apr 12, 2022 | 133.83 | 134.80 | 132.53 | 133.13 | 1,998,973 | -0.73(-0.55%) |
Apr 11, 2022 | 133.64 | 135.28 | 133.64 | 133.87 | 2,024,870 | +0.91(+0.68%) |
Apr 08, 2022 | 133.02 | 133.46 | 131.52 | 132.96 | 1,795,839 | +1.42(+1.08%) |
Apr 07, 2022 | 130.56 | 132.06 | 129.50 | 131.53 | 1,818,125 | +1.30(+1.00%) |
Apr 06, 2022 | 128.45 | 131.23 | 127.70 | 130.23 | 1,719,153 | +1.67(+1.30%) |
Apr 05, 2022 | 128.38 | 130.26 | 128.34 | 128.56 | 1,488,889 | +0.14(+0.11%) |
Apr 04, 2022 | 130.43 | 130.71 | 128.18 | 128.42 | 1,938,397 | -2.30(-1.76%) |