Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 110.27 | 112.41 | 108.38 | 110.66 | 3,943,234 | -1.61(-1.43%) |
Jun 29, 2022 | 113.90 | 114.61 | 110.97 | 112.27 | 2,813,794 | -2.20(-1.93%) |
Jun 28, 2022 | 117.05 | 120.46 | 114.40 | 114.48 | 1,883,978 | -1.74(-1.49%) |
Jun 27, 2022 | 115.87 | 118.17 | 114.56 | 116.21 | 2,225,835 | +0.32(+0.27%) |
Jun 24, 2022 | 111.63 | 117.12 | 111.10 | 115.90 | 2,606,547 | +6.15(+5.60%) |
Jun 23, 2022 | 111.90 | 112.00 | 107.95 | 109.75 | 3,731,897 | -1.49(-1.34%) |
Jun 22, 2022 | 112.37 | 113.64 | 110.39 | 111.24 | 3,326,810 | -2.40(-2.11%) |
Jun 21, 2022 | 117.53 | 117.53 | 113.34 | 113.64 | 2,061,049 | -1.83(-1.58%) |
Jun 17, 2022 | 115.49 | 116.52 | 112.86 | 115.47 | 2,699,951 | +0.85(+0.75%) |
Jun 16, 2022 | 117.63 | 118.18 | 113.85 | 114.61 | 2,659,024 | -6.42(-5.31%) |
Jun 15, 2022 | 120.46 | 122.76 | 119.42 | 121.04 | 2,489,756 | +2.73(+2.31%) |
Jun 14, 2022 | 119.95 | 121.18 | 117.15 | 118.31 | 2,486,837 | -1.70(-1.41%) |
Jun 13, 2022 | 122.79 | 122.96 | 118.52 | 120.01 | 3,206,318 | -6.57(-5.19%) |
Jun 10, 2022 | 131.48 | 133.51 | 126.52 | 126.58 | 2,952,585 | -8.27(-6.13%) |
Jun 09, 2022 | 139.07 | 139.07 | 134.84 | 134.85 | 1,726,987 | -4.88(-3.49%) |
Jun 08, 2022 | 140.84 | 141.88 | 139.30 | 139.73 | 1,489,486 | -3.09(-2.16%) |
Jun 07, 2022 | 141.33 | 143.12 | 139.59 | 142.82 | 1,170,136 | -0.60(-0.42%) |
Jun 06, 2022 | 142.73 | 144.68 | 140.96 | 143.41 | 1,590,782 | +2.23(+1.58%) |
Jun 03, 2022 | 139.36 | 142.08 | 138.98 | 141.18 | 1,075,359 | -0.12(-0.08%) |
Jun 02, 2022 | 137.28 | 141.41 | 137.21 | 141.30 | 1,311,845 | +3.84(+2.80%) |
Jun 01, 2022 | 140.12 | 141.54 | 135.56 | 137.45 | 1,465,849 | -2.42(-1.73%) |
May 31, 2022 | 139.65 | 140.78 | 138.25 | 139.88 | 3,334,181 | -1.38(-0.98%) |
May 27, 2022 | 138.37 | 143.60 | 138.37 | 141.26 | 1,873,722 | +3.75(+2.73%) |
May 26, 2022 | 132.54 | 138.68 | 132.02 | 137.50 | 2,641,945 | +6.83(+5.23%) |
May 25, 2022 | 127.28 | 131.32 | 126.18 | 130.67 | 2,576,807 | +3.43(+2.70%) |
May 24, 2022 | 129.61 | 129.93 | 125.26 | 127.24 | 1,829,211 | -4.04(-3.08%) |
May 23, 2022 | 130.42 | 131.87 | 127.69 | 131.28 | 1,828,151 | +2.05(+1.59%) |
May 20, 2022 | 132.54 | 133.20 | 127.32 | 129.22 | 2,698,216 | -1.42(-1.09%) |
May 19, 2022 | 126.46 | 132.81 | 126.31 | 130.64 | 2,489,138 | +3.02(+2.37%) |
May 18, 2022 | 132.03 | 133.20 | 125.89 | 127.62 | 3,549,390 | -6.37(-4.75%) |
May 17, 2022 | 134.95 | 135.75 | 131.92 | 133.99 | 2,325,392 | +2.21(+1.68%) |
May 16, 2022 | 134.36 | 135.10 | 131.47 | 131.77 | 2,284,671 | -3.71(-2.74%) |
May 13, 2022 | 133.83 | 136.17 | 133.24 | 135.48 | 2,104,699 | +4.13(+3.14%) |
May 12, 2022 | 133.19 | 134.67 | 128.22 | 131.36 | 2,265,843 | -2.06(-1.55%) |
May 11, 2022 | 136.85 | 139.77 | 132.90 | 133.42 | 2,742,851 | -3.25(-2.38%) |
May 10, 2022 | 134.76 | 138.67 | 133.97 | 136.67 | 3,234,061 | +4.44(+3.36%) |
May 09, 2022 | 141.39 | 141.40 | 131.43 | 132.23 | 4,455,158 | -10.09(-7.09%) |
May 06, 2022 | 148.54 | 148.78 | 141.01 | 142.32 | 3,641,045 | -6.36(-4.28%) |
May 05, 2022 | 148.36 | 151.90 | 147.02 | 148.68 | 3,953,869 | -1.49(-0.99%) |
May 04, 2022 | 147.78 | 150.41 | 142.57 | 150.16 | 3,804,718 | +2.41(+1.63%) |
May 03, 2022 | 151.88 | 153.45 | 144.48 | 147.75 | 5,197,090 | -6.40(-4.15%) |
May 02, 2022 | 156.75 | 157.49 | 149.61 | 154.15 | 3,313,211 | +0.12(+0.08%) |
Apr 29, 2022 | 159.73 | 160.75 | 153.67 | 154.03 | 2,218,027 | -5.88(-3.68%) |
Apr 28, 2022 | 157.54 | 161.23 | 155.43 | 159.91 | 1,792,296 | +4.13(+2.65%) |
Apr 27, 2022 | 150.46 | 156.47 | 149.69 | 155.79 | 2,536,523 | +5.30(+3.52%) |
Apr 26, 2022 | 153.85 | 155.58 | 150.06 | 150.49 | 1,862,285 | -4.19(-2.71%) |
Apr 25, 2022 | 151.72 | 155.01 | 149.38 | 154.68 | 2,350,071 | +2.57(+1.69%) |
Apr 22, 2022 | 154.74 | 156.21 | 151.69 | 152.11 | 1,708,008 | -3.58(-2.30%) |
Apr 21, 2022 | 165.36 | 166.63 | 155.54 | 155.69 | 2,286,635 | -5.90(-3.65%) |
Apr 20, 2022 | 162.47 | 164.87 | 161.45 | 161.59 | 2,130,344 | -0.23(-0.14%) |
Apr 19, 2022 | 156.10 | 162.02 | 155.41 | 161.82 | 2,222,004 | +6.52(+4.20%) |
Apr 18, 2022 | 154.48 | 158.72 | 153.80 | 155.30 | 1,475,708 | +0.98(+0.64%) |
Apr 14, 2022 | 153.21 | 156.05 | 152.65 | 154.32 | 2,370,409 | +1.64(+1.07%) |
Apr 13, 2022 | 145.22 | 153.03 | 144.49 | 152.68 | 2,522,966 | +8.98(+6.25%) |
Apr 12, 2022 | 143.82 | 145.76 | 142.69 | 143.71 | 1,712,128 | +1.17(+0.82%) |
Apr 11, 2022 | 143.13 | 146.00 | 142.47 | 142.53 | 1,174,505 | -1.77(-1.22%) |
Apr 08, 2022 | 143.54 | 145.86 | 142.67 | 144.30 | 1,660,183 | -0.07(-0.05%) |
Apr 07, 2022 | 144.12 | 145.25 | 140.99 | 144.37 | 3,305,685 | -0.06(-0.04%) |
Apr 06, 2022 | 148.79 | 148.79 | 143.64 | 144.43 | 2,048,273 | -5.89(-3.92%) |
Apr 05, 2022 | 151.42 | 152.40 | 148.99 | 150.32 | 1,608,770 | -0.78(-0.52%) |
Apr 04, 2022 | 148.78 | 151.67 | 147.77 | 151.10 | 1,789,740 | +1.62(+1.08%) |