Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 110.11 | 112.25 | 108.22 | 110.50 | 3,948,872 | -1.61(-1.43%) |
Jun 29, 2022 | 113.74 | 114.45 | 110.81 | 112.11 | 2,817,817 | -2.20(-1.93%) |
Jun 28, 2022 | 116.88 | 120.29 | 114.23 | 114.31 | 1,886,671 | -1.73(-1.50%) |
Jun 27, 2022 | 115.70 | 118.00 | 114.40 | 116.05 | 2,229,018 | +0.32(+0.27%) |
Jun 24, 2022 | 111.47 | 116.95 | 110.94 | 115.73 | 2,610,274 | +6.14(+5.60%) |
Jun 23, 2022 | 111.74 | 111.84 | 107.80 | 109.59 | 3,737,233 | -1.49(-1.34%) |
Jun 22, 2022 | 112.21 | 113.48 | 110.24 | 111.08 | 3,331,566 | -2.40(-2.11%) |
Jun 21, 2022 | 117.37 | 117.37 | 113.18 | 113.48 | 2,063,996 | -1.83(-1.58%) |
Jun 17, 2022 | 115.32 | 116.36 | 112.70 | 115.30 | 2,703,811 | +0.85(+0.75%) |
Jun 16, 2022 | 117.47 | 118.01 | 113.69 | 114.45 | 2,662,826 | -6.42(-5.31%) |
Jun 15, 2022 | 120.29 | 122.58 | 119.25 | 120.87 | 2,493,316 | +2.73(+2.31%) |
Jun 14, 2022 | 119.78 | 121.00 | 116.98 | 118.14 | 2,490,392 | -1.69(-1.41%) |
Jun 13, 2022 | 122.61 | 122.78 | 118.35 | 119.83 | 3,210,902 | -6.57(-5.19%) |
Jun 10, 2022 | 131.29 | 133.32 | 126.34 | 126.40 | 2,956,806 | -8.26(-6.13%) |
Jun 09, 2022 | 138.87 | 138.87 | 134.65 | 134.66 | 1,729,457 | -4.87(-3.49%) |
Jun 08, 2022 | 140.64 | 141.68 | 139.10 | 139.53 | 1,491,616 | -3.08(-2.16%) |
Jun 07, 2022 | 141.12 | 142.92 | 139.39 | 142.61 | 1,171,809 | -0.59(-0.41%) |
Jun 06, 2022 | 142.52 | 144.48 | 140.76 | 143.21 | 1,593,056 | +2.23(+1.58%) |
Jun 03, 2022 | 139.16 | 141.88 | 138.78 | 140.98 | 1,076,897 | -0.12(-0.08%) |
Jun 02, 2022 | 137.09 | 141.20 | 137.01 | 141.09 | 1,313,720 | +3.84(+2.80%) |
Jun 01, 2022 | 139.93 | 141.34 | 135.36 | 137.26 | 1,467,945 | -2.42(-1.73%) |
May 31, 2022 | 139.45 | 140.58 | 138.06 | 139.68 | 3,338,948 | -1.38(-0.98%) |
May 27, 2022 | 138.17 | 143.40 | 138.17 | 141.06 | 1,876,401 | +3.75(+2.73%) |
May 26, 2022 | 132.35 | 138.48 | 131.83 | 137.31 | 2,645,722 | +6.82(+5.23%) |
May 25, 2022 | 127.10 | 131.13 | 126.00 | 130.49 | 2,580,491 | +3.43(+2.70%) |
May 24, 2022 | 129.43 | 129.74 | 125.08 | 127.06 | 1,831,826 | -4.03(-3.08%) |
May 23, 2022 | 130.24 | 131.68 | 127.50 | 131.09 | 1,830,765 | +2.05(+1.59%) |
May 20, 2022 | 132.35 | 133.01 | 127.14 | 129.04 | 2,702,074 | -1.42(-1.09%) |
May 19, 2022 | 126.28 | 132.62 | 126.13 | 130.46 | 2,492,697 | +3.02(+2.37%) |
May 18, 2022 | 131.84 | 133.01 | 125.71 | 127.44 | 3,554,465 | -6.36(-4.75%) |
May 17, 2022 | 134.75 | 135.56 | 131.73 | 133.79 | 2,328,717 | +2.21(+1.68%) |
May 16, 2022 | 134.17 | 134.90 | 131.28 | 131.59 | 2,287,938 | -3.70(-2.74%) |
May 13, 2022 | 133.63 | 135.97 | 133.05 | 135.29 | 2,107,708 | +4.12(+3.14%) |
May 12, 2022 | 133.00 | 134.48 | 128.04 | 131.17 | 2,269,083 | -2.06(-1.55%) |
May 11, 2022 | 136.66 | 139.57 | 132.71 | 133.23 | 2,746,773 | -3.25(-2.38%) |
May 10, 2022 | 134.57 | 138.47 | 133.77 | 136.48 | 3,238,685 | +4.44(+3.36%) |
May 09, 2022 | 141.19 | 141.20 | 131.24 | 132.04 | 4,461,528 | -10.07(-7.09%) |
May 06, 2022 | 148.32 | 148.57 | 140.81 | 142.11 | 3,646,251 | -6.35(-4.28%) |
May 05, 2022 | 148.15 | 151.68 | 146.81 | 148.46 | 3,959,522 | -1.49(-0.99%) |
May 04, 2022 | 147.57 | 150.20 | 142.37 | 149.95 | 3,810,157 | +2.41(+1.63%) |
May 03, 2022 | 151.66 | 153.23 | 144.27 | 147.54 | 5,204,521 | -6.39(-4.15%) |
May 02, 2022 | 156.53 | 157.27 | 149.39 | 153.93 | 3,317,948 | +0.12(+0.08%) |
Apr 29, 2022 | 159.51 | 160.52 | 153.45 | 153.81 | 2,221,198 | -5.87(-3.68%) |
Apr 28, 2022 | 157.32 | 161.00 | 155.21 | 159.68 | 1,794,858 | +4.12(+2.65%) |
Apr 27, 2022 | 150.25 | 156.25 | 149.48 | 155.56 | 2,540,150 | +5.29(+3.52%) |
Apr 26, 2022 | 153.63 | 155.36 | 149.85 | 150.28 | 1,864,948 | -4.18(-2.71%) |
Apr 25, 2022 | 151.50 | 154.79 | 149.17 | 154.46 | 2,353,432 | +2.57(+1.69%) |
Apr 22, 2022 | 154.51 | 155.99 | 151.47 | 151.89 | 1,710,450 | -3.58(-2.30%) |
Apr 21, 2022 | 165.12 | 166.39 | 155.32 | 155.47 | 2,289,904 | -5.89(-3.65%) |
Apr 20, 2022 | 162.24 | 164.64 | 161.22 | 161.36 | 2,133,390 | -0.23(-0.14%) |
Apr 19, 2022 | 155.88 | 161.79 | 155.19 | 161.59 | 2,225,181 | +6.51(+4.20%) |
Apr 18, 2022 | 154.26 | 158.50 | 153.59 | 155.08 | 1,477,817 | +0.98(+0.64%) |
Apr 14, 2022 | 152.99 | 155.83 | 152.43 | 154.10 | 2,373,798 | +1.63(+1.07%) |
Apr 13, 2022 | 145.01 | 152.81 | 144.28 | 152.46 | 2,526,574 | +8.96(+6.25%) |
Apr 12, 2022 | 143.62 | 145.55 | 142.49 | 143.50 | 1,714,575 | +1.17(+0.82%) |
Apr 11, 2022 | 142.93 | 145.79 | 142.26 | 142.33 | 1,176,184 | -1.76(-1.22%) |
Apr 08, 2022 | 143.33 | 145.65 | 142.47 | 144.09 | 1,662,557 | -0.07(-0.05%) |
Apr 07, 2022 | 143.92 | 145.04 | 140.79 | 144.16 | 3,310,412 | -0.06(-0.04%) |
Apr 06, 2022 | 148.58 | 148.58 | 143.43 | 144.22 | 2,051,202 | -5.88(-3.92%) |
Apr 05, 2022 | 151.21 | 152.18 | 148.78 | 150.11 | 1,611,071 | -0.78(-0.52%) |
Apr 04, 2022 | 148.57 | 151.45 | 147.56 | 150.89 | 1,792,299 | +1.61(+1.08%) |