Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 118.52 | 121.03 | 117.81 | 120.67 | 1,546,701 | +1.25(+1.04%) |
Jun 29, 2022 | 120.12 | 120.47 | 118.95 | 119.42 | 1,156,626 | -0.27(-0.22%) |
Jun 28, 2022 | 121.13 | 122.01 | 119.60 | 119.68 | 1,408,674 | -0.47(-0.39%) |
Jun 27, 2022 | 120.47 | 121.47 | 119.52 | 120.15 | 1,001,529 | -0.92(-0.76%) |
Jun 24, 2022 | 116.84 | 121.66 | 116.40 | 121.07 | 5,851,486 | +5.09(+4.39%) |
Jun 23, 2022 | 116.48 | 117.37 | 114.85 | 115.98 | 1,437,550 | -0.25(-0.21%) |
Jun 22, 2022 | 114.55 | 117.17 | 114.12 | 116.23 | 1,308,259 | +0.26(+0.22%) |
Jun 21, 2022 | 116.47 | 116.67 | 115.00 | 115.97 | 1,219,602 | +1.18(+1.03%) |
Jun 17, 2022 | 114.12 | 115.55 | 112.61 | 114.79 | 4,327,709 | +0.98(+0.86%) |
Jun 16, 2022 | 114.18 | 114.60 | 112.01 | 113.81 | 2,480,847 | -2.04(-1.76%) |
Jun 15, 2022 | 116.97 | 117.95 | 114.14 | 115.85 | 1,744,912 | -0.31(-0.26%) |
Jun 14, 2022 | 117.70 | 118.61 | 115.54 | 116.15 | 1,715,402 | -1.06(-0.90%) |
Jun 13, 2022 | 115.82 | 119.61 | 115.82 | 117.21 | 2,069,479 | -1.42(-1.20%) |
Jun 10, 2022 | 119.53 | 119.86 | 118.40 | 118.63 | 1,663,503 | -3.11(-2.56%) |
Jun 09, 2022 | 124.95 | 125.63 | 121.72 | 121.74 | 1,194,490 | -3.05(-2.44%) |
Jun 08, 2022 | 125.86 | 126.14 | 124.18 | 124.79 | 1,005,065 | -1.41(-1.12%) |
Jun 07, 2022 | 125.22 | 126.20 | 123.89 | 126.20 | 1,685,197 | +0.18(+0.14%) |
Jun 06, 2022 | 126.80 | 127.36 | 125.35 | 126.02 | 1,518,473 | +0.36(+0.29%) |
Jun 03, 2022 | 127.06 | 127.61 | 125.57 | 125.65 | 1,083,464 | -2.08(-1.63%) |
Jun 02, 2022 | 127.77 | 127.83 | 126.28 | 127.73 | 1,266,337 | +0.29(+0.22%) |
Jun 01, 2022 | 129.92 | 130.14 | 126.02 | 127.44 | 1,561,007 | -1.88(-1.46%) |
May 31, 2022 | 127.92 | 130.09 | 126.61 | 129.33 | 6,763,045 | -0.19(-0.15%) |
May 27, 2022 | 126.44 | 129.53 | 125.57 | 129.52 | 1,627,108 | +3.03(+2.39%) |
May 26, 2022 | 124.95 | 126.91 | 124.50 | 126.49 | 1,771,717 | +2.59(+2.09%) |
May 25, 2022 | 121.42 | 124.48 | 120.98 | 123.90 | 2,151,702 | +2.01(+1.65%) |
May 24, 2022 | 119.89 | 122.04 | 118.23 | 121.89 | 1,627,920 | +3.00(+2.52%) |
May 23, 2022 | 117.83 | 119.44 | 116.21 | 118.89 | 1,583,410 | +2.49(+2.14%) |
May 20, 2022 | 118.46 | 119.13 | 114.08 | 116.40 | 2,187,897 | -2.61(-2.19%) |
May 19, 2022 | 119.69 | 120.58 | 117.28 | 119.01 | 1,553,960 | -2.10(-1.73%) |
May 18, 2022 | 121.57 | 123.03 | 120.71 | 121.11 | 1,695,924 | -1.14(-0.93%) |
May 17, 2022 | 121.32 | 122.40 | 120.33 | 122.25 | 1,277,055 | +1.86(+1.54%) |
May 16, 2022 | 121.66 | 121.89 | 120.15 | 120.39 | 1,549,321 | -0.89(-0.73%) |
May 13, 2022 | 121.22 | 121.96 | 120.25 | 121.28 | 1,463,509 | +0.61(+0.50%) |
May 12, 2022 | 121.62 | 122.38 | 118.72 | 120.68 | 1,973,551 | -0.95(-0.78%) |
May 11, 2022 | 122.66 | 124.56 | 121.49 | 121.62 | 1,675,775 | -0.98(-0.80%) |
May 10, 2022 | 122.86 | 124.97 | 121.47 | 122.61 | 1,838,523 | +0.60(+0.49%) |
May 09, 2022 | 122.87 | 123.03 | 121.02 | 122.01 | 1,485,867 | -1.51(-1.23%) |
May 06, 2022 | 124.19 | 124.89 | 122.49 | 123.53 | 1,957,385 | -0.97(-0.78%) |
May 05, 2022 | 124.24 | 125.92 | 122.63 | 124.49 | 2,605,460 | -1.99(-1.57%) |
May 04, 2022 | 122.76 | 126.69 | 121.76 | 126.48 | 1,784,818 | +3.69(+3.01%) |
May 03, 2022 | 121.73 | 124.95 | 121.42 | 122.79 | 1,756,933 | +1.94(+1.60%) |
May 02, 2022 | 120.53 | 122.44 | 118.67 | 120.85 | 1,678,241 | +1.13(+0.94%) |
Apr 29, 2022 | 122.31 | 122.89 | 119.37 | 119.72 | 1,711,957 | -3.59(-2.92%) |
Apr 28, 2022 | 122.69 | 124.05 | 121.82 | 123.32 | 1,432,358 | +1.86(+1.53%) |
Apr 27, 2022 | 122.23 | 122.70 | 120.87 | 121.45 | 1,483,537 | -0.58(-0.47%) |
Apr 26, 2022 | 123.50 | 125.36 | 121.96 | 122.03 | 1,691,717 | -2.69(-2.15%) |
Apr 25, 2022 | 124.54 | 125.33 | 122.17 | 124.72 | 2,011,444 | -0.24(-0.19%) |
Apr 22, 2022 | 131.51 | 132.49 | 124.83 | 124.96 | 2,437,010 | -8.57(-6.42%) |
Apr 21, 2022 | 136.46 | 136.68 | 133.42 | 133.53 | 1,348,654 | -2.58(-1.90%) |
Apr 20, 2022 | 134.48 | 136.34 | 134.10 | 136.11 | 1,518,914 | +2.01(+1.50%) |
Apr 19, 2022 | 132.33 | 134.40 | 131.29 | 134.10 | 1,909,869 | +1.90(+1.44%) |
Apr 18, 2022 | 132.35 | 133.44 | 131.74 | 132.20 | 1,522,166 | -1.35(-1.01%) |
Apr 14, 2022 | 134.02 | 134.02 | 132.36 | 133.56 | 4,002,998 | -0.68(-0.51%) |
Apr 13, 2022 | 133.75 | 135.97 | 132.63 | 134.24 | 1,445,515 | -0.23(-0.17%) |
Apr 12, 2022 | 135.16 | 136.15 | 133.85 | 134.46 | 1,979,197 | -0.74(-0.55%) |
Apr 11, 2022 | 134.97 | 136.63 | 134.97 | 135.20 | 2,004,838 | +0.92(+0.68%) |
Apr 08, 2022 | 134.35 | 134.80 | 132.83 | 134.28 | 1,778,073 | +1.44(+1.08%) |
Apr 07, 2022 | 131.86 | 133.38 | 130.79 | 132.85 | 1,800,139 | +1.32(+1.00%) |
Apr 06, 2022 | 129.73 | 132.54 | 128.98 | 131.53 | 1,702,145 | +1.68(+1.30%) |
Apr 05, 2022 | 129.66 | 131.56 | 129.62 | 129.85 | 1,474,160 | +0.14(+0.11%) |
Apr 04, 2022 | 131.73 | 132.01 | 129.46 | 129.71 | 1,919,221 | -2.32(-1.76%) |