Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 104.76 | 108.94 | 104.18 | 106.45 | 3,271,538 | -1.02(-0.95%) |
Jun 29, 2022 | 115.26 | 116.53 | 107.27 | 107.47 | 3,894,609 | -6.58(-5.77%) |
Jun 28, 2022 | 113.12 | 115.48 | 110.54 | 114.05 | 3,902,707 | +4.75(+4.35%) |
Jun 27, 2022 | 106.32 | 110.63 | 105.29 | 109.30 | 3,733,834 | +4.12(+3.92%) |
Jun 24, 2022 | 106.80 | 110.54 | 103.73 | 105.18 | 9,326,880 | +0.40(+0.39%) |
Jun 23, 2022 | 111.59 | 112.76 | 103.13 | 104.77 | 5,288,726 | -6.03(-5.44%) |
Jun 22, 2022 | 108.52 | 113.36 | 107.47 | 110.80 | 5,566,198 | -5.43(-4.67%) |
Jun 21, 2022 | 111.81 | 117.21 | 111.59 | 116.23 | 5,520,752 | +8.78(+8.17%) |
Jun 17, 2022 | 116.08 | 117.08 | 105.05 | 107.45 | 10,682,336 | -10.01(-8.52%) |
Jun 16, 2022 | 124.48 | 126.24 | 116.51 | 117.46 | 5,561,053 | -11.49(-8.91%) |
Jun 15, 2022 | 130.84 | 132.68 | 126.63 | 128.95 | 3,705,680 | -2.52(-1.92%) |
Jun 14, 2022 | 133.36 | 135.56 | 129.37 | 131.47 | 3,345,858 | +1.61(+1.24%) |
Jun 13, 2022 | 131.35 | 132.20 | 124.90 | 129.87 | 4,064,872 | -6.76(-4.95%) |
Jun 10, 2022 | 136.38 | 138.86 | 134.34 | 136.62 | 2,361,329 | -2.06(-1.48%) |
Jun 09, 2022 | 140.30 | 141.67 | 138.54 | 138.68 | 2,290,204 | -2.18(-1.55%) |
Jun 08, 2022 | 141.94 | 142.56 | 139.55 | 140.86 | 2,425,603 | -0.08(-0.06%) |
Jun 07, 2022 | 135.96 | 141.52 | 135.70 | 140.94 | 2,945,347 | +4.03(+2.95%) |
Jun 06, 2022 | 136.86 | 137.83 | 134.66 | 136.91 | 1,776,872 | +1.01(+0.74%) |
Jun 03, 2022 | 135.02 | 136.83 | 134.48 | 135.89 | 2,034,546 | +0.67(+0.49%) |
Jun 02, 2022 | 132.99 | 136.81 | 131.14 | 135.23 | 2,373,434 | +0.89(+0.66%) |
Jun 01, 2022 | 135.31 | 137.42 | 132.58 | 134.34 | 3,634,895 | +0.76(+0.57%) |
May 31, 2022 | 137.96 | 140.31 | 132.34 | 133.57 | 5,982,457 | -0.56(-0.42%) |
May 27, 2022 | 128.30 | 134.50 | 127.81 | 134.14 | 3,422,942 | +5.47(+4.25%) |
May 26, 2022 | 126.33 | 129.98 | 125.91 | 128.66 | 3,794,039 | +4.11(+3.30%) |
May 25, 2022 | 121.13 | 125.33 | 120.56 | 124.55 | 3,873,678 | +5.25(+4.40%) |
May 24, 2022 | 118.68 | 120.04 | 115.79 | 119.31 | 2,893,940 | -0.29(-0.24%) |
May 23, 2022 | 115.54 | 119.69 | 114.07 | 119.59 | 3,764,791 | +5.12(+4.48%) |
May 20, 2022 | 114.89 | 117.68 | 111.77 | 114.47 | 3,481,563 | +0.40(+0.35%) |
May 19, 2022 | 109.67 | 116.10 | 109.56 | 114.07 | 3,348,375 | +1.28(+1.14%) |
May 18, 2022 | 116.07 | 116.19 | 111.06 | 112.78 | 3,737,795 | -2.72(-2.35%) |
May 17, 2022 | 117.62 | 117.62 | 113.76 | 115.50 | 3,404,805 | +0.13(+0.11%) |
May 16, 2022 | 116.94 | 118.73 | 115.21 | 115.37 | 4,504,297 | -1.87(-1.60%) |
May 13, 2022 | 114.10 | 119.31 | 114.02 | 117.24 | 3,165,758 | +5.61(+5.03%) |
May 12, 2022 | 108.52 | 112.19 | 107.05 | 111.63 | 3,825,477 | +1.56(+1.41%) |
May 11, 2022 | 113.42 | 116.98 | 109.83 | 110.07 | 3,078,418 | -1.34(-1.20%) |
May 10, 2022 | 113.79 | 116.47 | 107.25 | 111.41 | 3,664,346 | +0.30(+0.27%) |
May 09, 2022 | 118.92 | 119.68 | 109.75 | 111.11 | 3,862,893 | -11.53(-9.40%) |
May 06, 2022 | 121.39 | 123.21 | 118.06 | 122.64 | 3,184,286 | +3.72(+3.13%) |
May 05, 2022 | 123.21 | 124.36 | 116.25 | 118.91 | 3,324,094 | -3.35(-2.74%) |
May 04, 2022 | 120.34 | 122.58 | 117.16 | 122.26 | 3,008,357 | +5.47(+4.69%) |
May 03, 2022 | 114.86 | 117.37 | 110.12 | 116.79 | 4,137,270 | +7.39(+6.75%) |
May 02, 2022 | 106.39 | 109.51 | 105.15 | 109.40 | 2,675,972 | +1.09(+1.01%) |
Apr 29, 2022 | 111.41 | 113.30 | 107.52 | 108.31 | 2,042,083 | -2.78(-2.50%) |
Apr 28, 2022 | 109.76 | 112.86 | 105.74 | 111.09 | 2,210,449 | +2.43(+2.23%) |
Apr 27, 2022 | 108.53 | 109.89 | 104.34 | 108.66 | 1,806,366 | +1.07(+1.00%) |
Apr 26, 2022 | 107.59 | 111.16 | 107.03 | 107.59 | 1,849,594 | -0.37(-0.34%) |
Apr 25, 2022 | 107.47 | 108.87 | 102.76 | 107.96 | 3,380,929 | -3.67(-3.29%) |
Apr 22, 2022 | 117.35 | 117.95 | 111.17 | 111.63 | 2,596,643 | -6.22(-5.28%) |
Apr 21, 2022 | 123.23 | 125.25 | 117.28 | 117.85 | 2,828,038 | -3.90(-3.21%) |
Apr 20, 2022 | 119.30 | 121.98 | 117.94 | 121.75 | 2,193,124 | +3.42(+2.89%) |
Apr 19, 2022 | 119.22 | 120.62 | 117.57 | 118.34 | 2,273,456 | -1.78(-1.49%) |
Apr 18, 2022 | 119.76 | 121.02 | 117.91 | 120.12 | 2,000,521 | +1.34(+1.13%) |
Apr 14, 2022 | 119.27 | 120.91 | 118.10 | 118.78 | 1,852,139 | -1.63(-1.35%) |
Apr 13, 2022 | 121.24 | 122.51 | 118.99 | 120.42 | 1,894,674 | +1.00(+0.83%) |
Apr 12, 2022 | 117.78 | 121.92 | 117.78 | 119.42 | 1,934,310 | +3.49(+3.01%) |
Apr 11, 2022 | 119.21 | 119.41 | 114.58 | 115.93 | 2,786,679 | -5.90(-4.85%) |
Apr 08, 2022 | 117.02 | 122.17 | 117.02 | 121.83 | 2,630,757 | +4.33(+3.68%) |
Apr 07, 2022 | 117.81 | 118.55 | 114.06 | 117.51 | 2,187,586 | +1.62(+1.40%) |
Apr 06, 2022 | 117.82 | 118.73 | 114.53 | 115.89 | 1,922,822 | -0.36(-0.31%) |
Apr 05, 2022 | 119.37 | 122.69 | 115.98 | 116.25 | 2,152,242 | -3.53(-2.94%) |
Apr 04, 2022 | 120.12 | 120.92 | 117.98 | 119.77 | 1,635,749 | +0.99(+0.83%) |