Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 118.71 | 121.94 | 117.81 | 120.66 | 109,947 | +0.33(+0.28%) |
Jun 29, 2022 | 119.87 | 121.86 | 118.16 | 120.33 | 131,452 | +0.04(+0.03%) |
Jun 28, 2022 | 123.28 | 123.30 | 120.02 | 120.29 | 130,803 | -1.98(-1.62%) |
Jun 27, 2022 | 122.98 | 123.49 | 120.70 | 122.27 | 107,807 | +0.41(+0.34%) |
Jun 24, 2022 | 117.10 | 121.99 | 116.56 | 121.85 | 676,915 | +6.26(+5.41%) |
Jun 23, 2022 | 116.35 | 117.72 | 115.00 | 115.60 | 299,734 | -0.93(-0.80%) |
Jun 22, 2022 | 116.54 | 118.01 | 115.02 | 116.53 | 280,594 | -1.92(-1.62%) |
Jun 21, 2022 | 117.51 | 119.63 | 115.25 | 118.44 | 206,449 | +3.49(+3.03%) |
Jun 17, 2022 | 116.77 | 118.16 | 114.91 | 114.96 | 331,282 | +0.11(+0.09%) |
Jun 16, 2022 | 118.80 | 118.80 | 114.25 | 114.85 | 168,174 | -6.63(-5.46%) |
Jun 15, 2022 | 123.26 | 123.26 | 120.21 | 121.48 | 108,150 | -0.10(-0.08%) |
Jun 14, 2022 | 122.17 | 123.77 | 119.62 | 121.58 | 127,062 | -0.98(-0.80%) |
Jun 13, 2022 | 123.23 | 124.34 | 121.60 | 122.56 | 156,721 | -3.83(-3.03%) |
Jun 10, 2022 | 128.36 | 128.36 | 125.20 | 126.39 | 173,196 | -3.94(-3.02%) |
Jun 09, 2022 | 129.51 | 132.53 | 129.51 | 130.33 | 164,491 | -0.07(-0.05%) |
Jun 08, 2022 | 131.42 | 131.50 | 129.50 | 130.40 | 108,243 | -1.62(-1.23%) |
Jun 07, 2022 | 131.02 | 132.31 | 130.26 | 132.02 | 74,941 | -0.07(-0.05%) |
Jun 06, 2022 | 132.24 | 132.80 | 131.26 | 132.09 | 119,470 | +0.55(+0.42%) |
Jun 03, 2022 | 133.78 | 134.82 | 130.80 | 131.54 | 123,307 | -2.74(-2.04%) |
Jun 02, 2022 | 130.75 | 134.40 | 130.74 | 134.28 | 161,798 | +4.44(+3.42%) |
Jun 01, 2022 | 128.62 | 130.30 | 126.69 | 129.84 | 157,121 | +1.33(+1.03%) |
May 31, 2022 | 129.17 | 129.89 | 127.26 | 128.51 | 217,545 | -0.31(-0.24%) |
May 27, 2022 | 126.58 | 128.85 | 126.23 | 128.83 | 98,020 | +3.55(+2.83%) |
May 26, 2022 | 124.70 | 126.55 | 122.90 | 125.28 | 82,715 | +2.01(+1.63%) |
May 25, 2022 | 123.00 | 124.15 | 121.82 | 123.27 | 106,306 | -0.33(-0.27%) |
May 24, 2022 | 123.13 | 124.23 | 120.56 | 123.60 | 116,657 | +0.14(+0.11%) |
May 23, 2022 | 125.80 | 125.80 | 123.02 | 123.47 | 90,563 | +0.17(+0.13%) |
May 20, 2022 | 124.50 | 124.61 | 120.03 | 123.30 | 256,970 | -0.17(-0.13%) |
May 19, 2022 | 121.55 | 125.08 | 121.20 | 123.47 | 170,710 | +0.85(+0.69%) |
May 18, 2022 | 127.04 | 127.39 | 121.84 | 122.61 | 192,189 | -6.08(-4.72%) |
May 17, 2022 | 129.00 | 130.35 | 127.35 | 128.69 | 126,217 | +1.43(+1.12%) |
May 16, 2022 | 127.28 | 127.74 | 124.50 | 127.26 | 106,033 | -1.40(-1.09%) |
May 13, 2022 | 128.90 | 130.00 | 127.48 | 128.66 | 132,321 | +1.41(+1.11%) |
May 12, 2022 | 125.70 | 128.12 | 123.80 | 127.25 | 166,126 | +0.70(+0.56%) |
May 11, 2022 | 128.40 | 130.29 | 126.31 | 126.54 | 156,462 | -1.03(-0.81%) |
May 10, 2022 | 131.38 | 132.40 | 126.70 | 127.57 | 138,061 | -2.38(-1.83%) |
May 09, 2022 | 127.82 | 131.94 | 127.82 | 129.95 | 148,582 | -0.50(-0.38%) |
May 06, 2022 | 129.48 | 131.27 | 126.39 | 130.45 | 240,861 | +0.79(+0.61%) |
May 05, 2022 | 132.96 | 134.58 | 128.18 | 129.66 | 194,430 | -5.80(-4.28%) |
May 04, 2022 | 121.72 | 135.87 | 121.72 | 135.46 | 273,534 | +8.78(+6.93%) |
May 03, 2022 | 126.76 | 126.97 | 124.96 | 126.68 | 172,087 | +0.47(+0.37%) |
May 02, 2022 | 125.39 | 128.02 | 122.82 | 126.21 | 168,938 | +1.29(+1.04%) |
Apr 29, 2022 | 128.03 | 129.01 | 124.19 | 124.92 | 137,369 | -4.15(-3.21%) |
Apr 28, 2022 | 128.94 | 129.51 | 126.05 | 129.06 | 96,479 | +2.06(+1.62%) |
Apr 27, 2022 | 126.95 | 129.65 | 126.22 | 127.00 | 106,320 | -0.13(-0.10%) |
Apr 26, 2022 | 130.04 | 130.40 | 126.34 | 127.13 | 124,538 | -4.42(-3.36%) |
Apr 25, 2022 | 131.33 | 131.63 | 128.26 | 131.55 | 122,387 | -0.55(-0.42%) |
Apr 22, 2022 | 134.45 | 134.45 | 131.59 | 132.10 | 137,610 | -2.89(-2.14%) |
Apr 21, 2022 | 136.87 | 137.58 | 133.65 | 134.99 | 126,916 | -0.22(-0.16%) |
Apr 20, 2022 | 134.94 | 136.46 | 134.40 | 135.21 | 120,716 | +2.13(+1.60%) |
Apr 19, 2022 | 127.86 | 133.34 | 127.63 | 133.08 | 159,661 | +5.60(+4.39%) |
Apr 18, 2022 | 127.72 | 128.94 | 126.24 | 127.48 | 148,072 | -1.08(-0.84%) |
Apr 14, 2022 | 133.04 | 134.22 | 128.38 | 128.56 | 96,875 | -4.04(-3.04%) |
Apr 13, 2022 | 130.73 | 133.20 | 130.73 | 132.60 | 111,306 | +0.74(+0.56%) |
Apr 12, 2022 | 132.94 | 135.47 | 131.40 | 131.86 | 123,137 | +0.63(+0.48%) |
Apr 11, 2022 | 133.38 | 133.62 | 130.80 | 131.23 | 219,016 | -1.89(-1.42%) |
Apr 08, 2022 | 133.66 | 135.07 | 132.56 | 133.12 | 157,040 | -0.04(-0.03%) |
Apr 07, 2022 | 130.37 | 133.35 | 129.03 | 133.16 | 206,532 | +2.67(+2.05%) |
Apr 06, 2022 | 131.30 | 131.35 | 129.17 | 130.48 | 166,386 | -2.21(-1.67%) |
Apr 05, 2022 | 134.81 | 135.17 | 132.13 | 132.70 | 155,324 | -2.61(-1.93%) |
Apr 04, 2022 | 136.78 | 138.49 | 135.04 | 135.31 | 156,804 | -2.06(-1.50%) |