Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 111.92 | 115.23 | 111.12 | 115.10 | 3,953,500 | +2.60(+2.31%) |
Jun 29, 2022 | 114.89 | 115.60 | 112.37 | 112.50 | 2,199,621 | -1.76(-1.54%) |
Jun 28, 2022 | 116.06 | 117.17 | 114.11 | 114.26 | 3,305,483 | -1.13(-0.98%) |
Jun 27, 2022 | 114.78 | 115.68 | 113.83 | 115.39 | 1,958,042 | +0.56(+0.49%) |
Jun 24, 2022 | 110.26 | 115.20 | 109.50 | 114.83 | 10,386,708 | +6.18(+5.69%) |
Jun 23, 2022 | 111.37 | 111.84 | 107.55 | 108.65 | 3,194,100 | -2.08(-1.88%) |
Jun 22, 2022 | 110.25 | 112.18 | 109.97 | 110.73 | 2,488,970 | -0.33(-0.29%) |
Jun 21, 2022 | 109.81 | 111.35 | 109.29 | 111.05 | 2,947,856 | +2.59(+2.39%) |
Jun 17, 2022 | 109.13 | 109.96 | 107.77 | 108.46 | 4,747,308 | -0.64(-0.59%) |
Jun 16, 2022 | 109.91 | 110.86 | 108.74 | 109.10 | 2,328,237 | -2.34(-2.10%) |
Jun 15, 2022 | 111.91 | 113.19 | 109.94 | 111.44 | 2,303,164 | +0.16(+0.14%) |
Jun 14, 2022 | 112.87 | 113.47 | 110.56 | 111.28 | 2,621,530 | -1.12(-0.99%) |
Jun 13, 2022 | 110.60 | 113.78 | 110.32 | 112.40 | 2,881,627 | -0.02(-0.02%) |
Jun 10, 2022 | 112.66 | 113.66 | 111.68 | 112.42 | 2,040,786 | -1.96(-1.71%) |
Jun 09, 2022 | 118.25 | 118.70 | 114.31 | 114.38 | 2,368,428 | -4.05(-3.42%) |
Jun 08, 2022 | 119.65 | 119.72 | 117.59 | 118.43 | 2,181,587 | -1.54(-1.29%) |
Jun 07, 2022 | 118.10 | 120.14 | 117.72 | 119.97 | 3,149,134 | +1.11(+0.93%) |
Jun 06, 2022 | 119.06 | 119.33 | 118.46 | 118.86 | 2,012,558 | +0.95(+0.81%) |
Jun 03, 2022 | 117.31 | 118.57 | 117.04 | 117.91 | 1,591,386 | -0.27(-0.23%) |
Jun 02, 2022 | 118.18 | 118.55 | 116.75 | 118.18 | 2,153,082 | +0.90(+0.77%) |
Jun 01, 2022 | 117.85 | 118.16 | 116.01 | 117.28 | 3,009,683 | -0.90(-0.76%) |
May 31, 2022 | 118.18 | 119.27 | 116.98 | 118.18 | 8,815,247 | -0.95(-0.80%) |
May 27, 2022 | 115.84 | 119.17 | 115.43 | 119.13 | 3,139,492 | +3.50(+3.02%) |
May 26, 2022 | 115.17 | 116.39 | 114.30 | 115.64 | 3,373,600 | +1.18(+1.03%) |
May 25, 2022 | 113.34 | 115.59 | 112.66 | 114.46 | 4,452,542 | +0.88(+0.78%) |
May 24, 2022 | 111.81 | 113.90 | 110.44 | 113.58 | 2,726,209 | +1.77(+1.58%) |
May 23, 2022 | 111.33 | 112.66 | 110.23 | 111.81 | 2,108,783 | +1.93(+1.76%) |
May 20, 2022 | 109.66 | 110.24 | 107.52 | 109.88 | 3,851,556 | +0.56(+0.52%) |
May 19, 2022 | 109.68 | 110.24 | 107.54 | 109.31 | 3,162,139 | -1.46(-1.32%) |
May 18, 2022 | 109.97 | 112.26 | 108.67 | 110.78 | 3,581,043 | +0.70(+0.64%) |
May 17, 2022 | 108.84 | 110.25 | 106.24 | 110.07 | 2,977,145 | +1.43(+1.31%) |
May 16, 2022 | 107.40 | 109.76 | 107.23 | 108.65 | 4,192,050 | +1.91(+1.79%) |
May 13, 2022 | 108.46 | 108.62 | 106.02 | 106.74 | 2,275,875 | -0.97(-0.90%) |
May 12, 2022 | 106.92 | 107.94 | 105.88 | 107.71 | 3,309,152 | +0.92(+0.86%) |
May 11, 2022 | 106.69 | 109.03 | 106.30 | 106.79 | 2,428,763 | -0.40(-0.37%) |
May 10, 2022 | 109.06 | 109.83 | 106.44 | 107.18 | 3,484,645 | -0.47(-0.44%) |
May 09, 2022 | 108.40 | 109.07 | 106.78 | 107.66 | 2,771,927 | -0.70(-0.65%) |
May 06, 2022 | 110.88 | 111.81 | 107.22 | 108.36 | 3,690,245 | -2.92(-2.62%) |
May 05, 2022 | 113.83 | 114.50 | 110.44 | 111.28 | 2,225,246 | -3.39(-2.96%) |
May 04, 2022 | 111.46 | 114.75 | 110.75 | 114.68 | 2,990,167 | +3.57(+3.22%) |
May 03, 2022 | 109.44 | 112.12 | 109.25 | 111.10 | 3,153,597 | +1.88(+1.72%) |
May 02, 2022 | 107.07 | 109.37 | 106.23 | 109.22 | 4,270,649 | +2.94(+2.77%) |
Apr 29, 2022 | 108.56 | 108.61 | 106.14 | 106.28 | 2,811,002 | -3.03(-2.77%) |
Apr 28, 2022 | 106.61 | 109.51 | 105.28 | 109.31 | 2,723,870 | +3.44(+3.25%) |
Apr 27, 2022 | 107.74 | 108.20 | 105.63 | 105.88 | 3,399,512 | -1.45(-1.35%) |
Apr 26, 2022 | 108.41 | 109.88 | 107.32 | 107.32 | 2,527,749 | -2.13(-1.94%) |
Apr 25, 2022 | 107.10 | 109.77 | 105.94 | 109.45 | 2,689,090 | +2.20(+2.05%) |
Apr 22, 2022 | 111.44 | 111.58 | 107.15 | 107.25 | 2,286,653 | -4.63(-4.14%) |
Apr 21, 2022 | 112.45 | 115.04 | 111.78 | 111.88 | 2,853,646 | -0.02(-0.02%) |
Apr 20, 2022 | 110.52 | 112.03 | 110.26 | 111.90 | 2,169,453 | +1.87(+1.70%) |
Apr 19, 2022 | 108.46 | 110.33 | 107.80 | 110.03 | 2,665,929 | +1.50(+1.38%) |
Apr 18, 2022 | 108.49 | 109.66 | 107.81 | 108.54 | 2,244,098 | -2.45(-2.20%) |
Apr 14, 2022 | 111.15 | 112.14 | 109.76 | 110.98 | 3,958,029 | -1.78(-1.58%) |
Apr 13, 2022 | 113.85 | 114.45 | 112.23 | 112.77 | 2,230,875 | -1.38(-1.21%) |
Apr 12, 2022 | 116.20 | 116.71 | 113.83 | 114.14 | 2,441,811 | -3.10(-2.64%) |
Apr 11, 2022 | 117.40 | 117.89 | 116.38 | 117.24 | 2,880,815 | -0.08(-0.07%) |
Apr 08, 2022 | 118.40 | 118.96 | 116.78 | 117.32 | 3,248,633 | -1.01(-0.85%) |
Apr 07, 2022 | 115.82 | 118.88 | 114.46 | 118.33 | 5,145,207 | +2.63(+2.28%) |
Apr 06, 2022 | 113.09 | 115.78 | 112.94 | 115.70 | 2,879,223 | +2.71(+2.40%) |
Apr 05, 2022 | 112.97 | 114.64 | 112.57 | 112.98 | 1,968,070 | +0.13(+0.11%) |
Apr 04, 2022 | 113.75 | 114.80 | 112.68 | 112.86 | 2,332,468 | -1.08(-0.95%) |