Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 110.11 | 112.25 | 108.22 | 110.50 | 3,948,910 | -1.61(-1.43%) |
Jun 29, 2022 | 113.74 | 114.45 | 110.81 | 112.11 | 2,817,844 | -2.20(-1.93%) |
Jun 28, 2022 | 116.88 | 120.29 | 114.23 | 114.31 | 1,886,690 | -1.73(-1.50%) |
Jun 27, 2022 | 115.70 | 118.00 | 114.40 | 116.05 | 2,229,039 | +0.32(+0.27%) |
Jun 24, 2022 | 111.47 | 116.95 | 110.94 | 115.73 | 2,610,299 | +6.14(+5.60%) |
Jun 23, 2022 | 111.74 | 111.84 | 107.80 | 109.59 | 3,737,269 | -1.49(-1.34%) |
Jun 22, 2022 | 112.21 | 113.48 | 110.24 | 111.08 | 3,331,598 | -2.40(-2.11%) |
Jun 21, 2022 | 117.36 | 117.36 | 113.18 | 113.48 | 2,064,016 | -1.83(-1.58%) |
Jun 17, 2022 | 115.32 | 116.35 | 112.69 | 115.30 | 2,703,837 | +0.85(+0.75%) |
Jun 16, 2022 | 117.46 | 118.01 | 113.69 | 114.45 | 2,662,851 | -6.41(-5.31%) |
Jun 15, 2022 | 120.29 | 122.58 | 119.25 | 120.86 | 2,493,340 | +2.73(+2.31%) |
Jun 14, 2022 | 119.78 | 121.00 | 116.98 | 118.14 | 2,490,416 | -1.70(-1.41%) |
Jun 13, 2022 | 122.61 | 122.78 | 118.35 | 119.83 | 3,210,933 | -6.56(-5.19%) |
Jun 10, 2022 | 131.29 | 133.32 | 126.34 | 126.40 | 2,956,834 | -8.26(-6.13%) |
Jun 09, 2022 | 138.87 | 138.87 | 134.65 | 134.66 | 1,729,473 | -4.87(-3.49%) |
Jun 08, 2022 | 140.64 | 141.67 | 139.10 | 139.53 | 1,491,630 | -3.08(-2.16%) |
Jun 07, 2022 | 141.12 | 142.92 | 139.39 | 142.61 | 1,171,820 | -0.59(-0.42%) |
Jun 06, 2022 | 142.52 | 144.47 | 140.76 | 143.21 | 1,593,072 | +2.23(+1.58%) |
Jun 03, 2022 | 139.16 | 141.88 | 138.78 | 140.97 | 1,076,907 | -0.12(-0.08%) |
Jun 02, 2022 | 137.09 | 141.20 | 137.01 | 141.09 | 1,313,733 | +3.84(+2.80%) |
Jun 01, 2022 | 139.92 | 141.34 | 135.36 | 137.26 | 1,467,959 | -2.42(-1.73%) |
May 31, 2022 | 139.45 | 140.58 | 138.06 | 139.68 | 3,338,980 | -1.38(-0.98%) |
May 27, 2022 | 138.17 | 143.40 | 138.17 | 141.05 | 1,876,419 | +3.75(+2.73%) |
May 26, 2022 | 132.35 | 138.48 | 131.83 | 137.31 | 2,645,748 | +6.82(+5.23%) |
May 25, 2022 | 127.10 | 131.13 | 126.00 | 130.48 | 2,580,516 | +3.43(+2.70%) |
May 24, 2022 | 129.42 | 129.74 | 125.08 | 127.06 | 1,831,844 | -4.03(-3.08%) |
May 23, 2022 | 130.24 | 131.68 | 127.50 | 131.09 | 1,830,783 | +2.05(+1.59%) |
May 20, 2022 | 132.35 | 133.01 | 127.14 | 129.04 | 2,702,100 | -1.42(-1.09%) |
May 19, 2022 | 126.27 | 132.62 | 126.13 | 130.45 | 2,492,721 | +3.02(+2.37%) |
May 18, 2022 | 131.84 | 133.01 | 125.71 | 127.43 | 3,554,500 | -6.36(-4.75%) |
May 17, 2022 | 134.75 | 135.56 | 131.73 | 133.79 | 2,328,740 | +2.21(+1.68%) |
May 16, 2022 | 134.17 | 134.90 | 131.28 | 131.58 | 2,287,960 | -3.71(-2.74%) |
May 13, 2022 | 133.63 | 135.97 | 133.05 | 135.29 | 2,107,728 | +4.12(+3.14%) |
May 12, 2022 | 133.00 | 134.48 | 128.04 | 131.17 | 2,269,105 | -2.06(-1.55%) |
May 11, 2022 | 136.66 | 139.57 | 132.71 | 133.23 | 2,746,800 | -3.25(-2.38%) |
May 10, 2022 | 134.56 | 138.47 | 133.77 | 136.48 | 3,238,717 | +4.44(+3.36%) |
May 09, 2022 | 141.19 | 141.20 | 131.24 | 132.04 | 4,461,571 | -10.07(-7.09%) |
May 06, 2022 | 148.32 | 148.57 | 140.81 | 142.11 | 3,646,287 | -6.35(-4.28%) |
May 05, 2022 | 148.14 | 151.68 | 146.81 | 148.46 | 3,959,560 | -1.49(-0.99%) |
May 04, 2022 | 147.57 | 150.19 | 142.37 | 149.95 | 3,810,194 | +2.41(+1.63%) |
May 03, 2022 | 151.66 | 153.22 | 144.27 | 147.54 | 5,204,571 | -6.39(-4.15%) |
May 02, 2022 | 156.52 | 157.27 | 149.39 | 153.93 | 3,317,980 | +0.12(+0.08%) |
Apr 29, 2022 | 159.50 | 160.51 | 153.45 | 153.81 | 2,221,220 | -5.87(-3.68%) |
Apr 28, 2022 | 157.32 | 161.00 | 155.21 | 159.68 | 1,794,876 | +4.12(+2.65%) |
Apr 27, 2022 | 150.24 | 156.25 | 149.48 | 155.56 | 2,540,175 | +5.29(+3.52%) |
Apr 26, 2022 | 153.63 | 155.35 | 149.85 | 150.27 | 1,864,966 | -4.18(-2.71%) |
Apr 25, 2022 | 151.50 | 154.79 | 149.16 | 154.45 | 2,353,454 | +2.56(+1.69%) |
Apr 22, 2022 | 154.51 | 155.99 | 151.47 | 151.89 | 1,710,467 | -3.58(-2.30%) |
Apr 21, 2022 | 165.12 | 166.39 | 155.31 | 155.46 | 2,289,927 | -5.89(-3.65%) |
Apr 20, 2022 | 162.24 | 164.63 | 161.22 | 161.36 | 2,133,410 | -0.23(-0.14%) |
Apr 19, 2022 | 155.88 | 161.79 | 155.19 | 161.59 | 2,225,203 | +6.51(+4.20%) |
Apr 18, 2022 | 154.25 | 158.49 | 153.58 | 155.08 | 1,477,832 | +0.98(+0.64%) |
Apr 14, 2022 | 152.99 | 155.83 | 152.43 | 154.10 | 2,373,821 | +1.64(+1.07%) |
Apr 13, 2022 | 145.01 | 152.81 | 144.28 | 152.46 | 2,526,598 | +8.96(+6.25%) |
Apr 12, 2022 | 143.62 | 145.55 | 142.48 | 143.50 | 1,714,592 | +1.17(+0.82%) |
Apr 11, 2022 | 142.92 | 145.79 | 142.26 | 142.33 | 1,176,196 | -1.76(-1.22%) |
Apr 08, 2022 | 143.33 | 145.65 | 142.46 | 144.09 | 1,662,573 | -0.07(-0.05%) |
Apr 07, 2022 | 143.91 | 145.04 | 140.79 | 144.16 | 3,310,444 | -0.06(-0.04%) |
Apr 06, 2022 | 148.58 | 148.57 | 143.43 | 144.22 | 2,051,222 | -5.88(-3.92%) |
Apr 05, 2022 | 151.20 | 152.18 | 148.78 | 150.10 | 1,611,086 | -0.78(-0.52%) |
Apr 04, 2022 | 148.57 | 151.45 | 147.56 | 150.89 | 1,792,316 | +1.62(+1.08%) |