Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 118.70 | 121.93 | 117.80 | 120.66 | 109,954 | +0.33(+0.28%) |
Jun 29, 2022 | 119.86 | 121.85 | 118.15 | 120.32 | 131,461 | +0.04(+0.03%) |
Jun 28, 2022 | 123.27 | 123.29 | 120.01 | 120.28 | 130,812 | -1.97(-1.61%) |
Jun 27, 2022 | 122.97 | 123.48 | 120.69 | 122.26 | 107,814 | +0.41(+0.34%) |
Jun 24, 2022 | 117.09 | 121.98 | 116.55 | 121.84 | 676,962 | +6.26(+5.41%) |
Jun 23, 2022 | 116.34 | 117.71 | 114.99 | 115.59 | 299,755 | -0.93(-0.80%) |
Jun 22, 2022 | 116.53 | 118.00 | 115.01 | 116.52 | 280,614 | -1.92(-1.62%) |
Jun 21, 2022 | 117.50 | 119.62 | 115.24 | 118.44 | 206,463 | +3.49(+3.03%) |
Jun 17, 2022 | 116.76 | 118.15 | 114.90 | 114.95 | 331,305 | +0.11(+0.09%) |
Jun 16, 2022 | 118.79 | 118.79 | 114.24 | 114.84 | 168,186 | -6.63(-5.46%) |
Jun 15, 2022 | 123.25 | 123.25 | 120.20 | 121.47 | 108,157 | -0.10(-0.08%) |
Jun 14, 2022 | 122.16 | 123.76 | 119.61 | 121.57 | 127,071 | -0.98(-0.80%) |
Jun 13, 2022 | 123.22 | 124.33 | 121.59 | 122.55 | 156,732 | -3.83(-3.03%) |
Jun 10, 2022 | 128.35 | 128.35 | 125.19 | 126.38 | 173,208 | -3.94(-3.02%) |
Jun 09, 2022 | 129.51 | 132.52 | 129.51 | 130.32 | 164,502 | -0.07(-0.05%) |
Jun 08, 2022 | 131.41 | 131.49 | 129.49 | 130.39 | 108,250 | -1.62(-1.23%) |
Jun 07, 2022 | 131.01 | 132.31 | 130.25 | 132.01 | 74,946 | -0.07(-0.05%) |
Jun 06, 2022 | 132.23 | 132.79 | 131.25 | 132.08 | 119,479 | +0.55(+0.42%) |
Jun 03, 2022 | 133.77 | 134.81 | 130.79 | 131.53 | 123,316 | -2.74(-2.04%) |
Jun 02, 2022 | 130.74 | 134.39 | 130.73 | 134.27 | 161,809 | +4.44(+3.42%) |
Jun 01, 2022 | 128.61 | 130.29 | 126.68 | 129.83 | 157,132 | +1.33(+1.03%) |
May 31, 2022 | 129.16 | 129.88 | 127.25 | 128.50 | 217,561 | -0.31(-0.24%) |
May 27, 2022 | 126.57 | 128.84 | 126.23 | 128.82 | 98,027 | +3.55(+2.83%) |
May 26, 2022 | 124.69 | 126.55 | 122.89 | 125.27 | 82,721 | +2.01(+1.63%) |
May 25, 2022 | 122.99 | 124.14 | 121.81 | 123.26 | 106,313 | -0.33(-0.27%) |
May 24, 2022 | 123.12 | 124.22 | 120.55 | 123.59 | 116,665 | +0.14(+0.11%) |
May 23, 2022 | 125.79 | 125.79 | 123.01 | 123.46 | 90,570 | +0.17(+0.14%) |
May 20, 2022 | 124.50 | 124.60 | 120.02 | 123.29 | 256,988 | -0.17(-0.14%) |
May 19, 2022 | 121.54 | 125.08 | 121.19 | 123.46 | 170,722 | +0.85(+0.70%) |
May 18, 2022 | 127.03 | 127.38 | 121.83 | 122.61 | 192,203 | -6.08(-4.72%) |
May 17, 2022 | 129.00 | 130.34 | 127.34 | 128.68 | 126,226 | +1.43(+1.12%) |
May 16, 2022 | 127.27 | 127.73 | 124.50 | 127.25 | 106,041 | -1.40(-1.09%) |
May 13, 2022 | 128.89 | 129.99 | 127.48 | 128.65 | 132,330 | +1.41(+1.11%) |
May 12, 2022 | 125.69 | 128.11 | 123.80 | 127.24 | 166,138 | +0.70(+0.56%) |
May 11, 2022 | 128.39 | 130.28 | 126.30 | 126.53 | 156,473 | -1.03(-0.81%) |
May 10, 2022 | 131.37 | 132.40 | 126.70 | 127.56 | 138,071 | -2.38(-1.83%) |
May 09, 2022 | 127.81 | 131.94 | 127.81 | 129.94 | 148,593 | -0.50(-0.38%) |
May 06, 2022 | 129.47 | 131.26 | 126.38 | 130.44 | 240,878 | +0.79(+0.61%) |
May 05, 2022 | 132.95 | 134.57 | 128.17 | 129.65 | 194,444 | -5.80(-4.28%) |
May 04, 2022 | 121.71 | 135.86 | 121.71 | 135.45 | 273,553 | +8.78(+6.93%) |
May 03, 2022 | 126.75 | 126.96 | 124.95 | 126.67 | 172,099 | +0.47(+0.37%) |
May 02, 2022 | 125.38 | 128.01 | 122.82 | 126.20 | 168,950 | +1.29(+1.04%) |
Apr 29, 2022 | 128.02 | 129.00 | 124.18 | 124.91 | 137,379 | -4.14(-3.21%) |
Apr 28, 2022 | 128.93 | 129.50 | 126.05 | 129.05 | 96,485 | +2.06(+1.62%) |
Apr 27, 2022 | 126.95 | 129.64 | 126.21 | 127.00 | 106,327 | -0.13(-0.10%) |
Apr 26, 2022 | 130.03 | 130.39 | 126.33 | 127.12 | 124,547 | -4.42(-3.36%) |
Apr 25, 2022 | 131.32 | 131.62 | 128.25 | 131.54 | 122,396 | -0.55(-0.41%) |
Apr 22, 2022 | 134.44 | 134.44 | 131.58 | 132.09 | 137,620 | -2.89(-2.14%) |
Apr 21, 2022 | 136.86 | 137.57 | 133.64 | 134.98 | 126,925 | -0.22(-0.16%) |
Apr 20, 2022 | 134.93 | 136.45 | 134.39 | 135.20 | 120,725 | +2.13(+1.60%) |
Apr 19, 2022 | 127.85 | 133.34 | 127.62 | 133.07 | 159,672 | +5.59(+4.39%) |
Apr 18, 2022 | 127.71 | 128.93 | 126.23 | 127.48 | 148,082 | -1.08(-0.84%) |
Apr 14, 2022 | 133.03 | 134.21 | 128.37 | 128.55 | 96,882 | -4.04(-3.04%) |
Apr 13, 2022 | 130.72 | 133.19 | 130.72 | 132.59 | 111,314 | +0.75(+0.57%) |
Apr 12, 2022 | 132.93 | 135.46 | 131.39 | 131.85 | 123,146 | +0.63(+0.48%) |
Apr 11, 2022 | 133.38 | 133.61 | 130.79 | 131.22 | 219,032 | -1.89(-1.42%) |
Apr 08, 2022 | 133.65 | 135.06 | 132.55 | 133.11 | 157,051 | -0.04(-0.03%) |
Apr 07, 2022 | 130.36 | 133.35 | 129.02 | 133.15 | 206,547 | +2.68(+2.05%) |
Apr 06, 2022 | 131.29 | 131.34 | 129.16 | 130.47 | 166,398 | -2.22(-1.67%) |
Apr 05, 2022 | 134.81 | 135.16 | 132.12 | 132.69 | 155,335 | -2.61(-1.93%) |
Apr 04, 2022 | 136.78 | 138.48 | 135.03 | 135.30 | 156,815 | -2.06(-1.50%) |