Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 109.00 | 109.74 | 104.60 | 105.12 | 563,762 | -5.02(-4.56%) |
Jun 29, 2022 | 109.43 | 112.14 | 106.99 | 110.14 | 553,693 | +0.43(+0.39%) |
Jun 28, 2022 | 114.40 | 118.47 | 109.59 | 109.71 | 345,248 | -4.89(-4.27%) |
Jun 27, 2022 | 117.13 | 117.90 | 111.37 | 114.60 | 418,332 | -1.02(-0.88%) |
Jun 24, 2022 | 115.66 | 116.20 | 110.51 | 115.62 | 1,447,268 | +0.34(+0.29%) |
Jun 23, 2022 | 109.23 | 115.51 | 108.99 | 115.28 | 420,721 | +6.75(+6.22%) |
Jun 22, 2022 | 106.87 | 111.76 | 106.38 | 108.53 | 863,989 | +1.11(+1.03%) |
Jun 21, 2022 | 110.26 | 110.44 | 101.61 | 107.42 | 2,051,479 | -13.95(-11.49%) |
Jun 17, 2022 | 117.05 | 122.55 | 115.69 | 121.37 | 555,802 | +5.73(+4.96%) |
Jun 16, 2022 | 114.00 | 116.42 | 113.66 | 115.64 | 466,107 | -0.48(-0.41%) |
Jun 15, 2022 | 111.51 | 117.66 | 111.51 | 116.12 | 397,535 | +5.04(+4.54%) |
Jun 14, 2022 | 111.44 | 112.72 | 109.31 | 111.08 | 361,508 | -0.44(-0.39%) |
Jun 13, 2022 | 116.69 | 119.95 | 110.71 | 111.52 | 420,562 | -8.58(-7.14%) |
Jun 10, 2022 | 112.51 | 120.46 | 112.51 | 120.10 | 422,485 | +5.04(+4.38%) |
Jun 09, 2022 | 113.80 | 116.05 | 111.78 | 115.06 | 341,798 | -0.55(-0.48%) |
Jun 08, 2022 | 115.22 | 118.52 | 114.50 | 115.61 | 276,416 | +0.37(+0.32%) |
Jun 07, 2022 | 112.79 | 116.04 | 111.13 | 115.24 | 361,424 | +0.42(+0.37%) |
Jun 06, 2022 | 115.46 | 118.23 | 114.33 | 114.82 | 158,229 | -0.44(-0.38%) |
Jun 03, 2022 | 114.52 | 115.84 | 112.96 | 115.26 | 195,630 | -0.91(-0.78%) |
Jun 02, 2022 | 115.52 | 117.31 | 114.49 | 116.17 | 274,007 | +0.65(+0.56%) |
Jun 01, 2022 | 117.07 | 118.20 | 113.86 | 115.52 | 440,627 | -0.39(-0.34%) |
May 31, 2022 | 117.29 | 119.08 | 113.05 | 115.91 | 319,208 | -1.62(-1.38%) |
May 27, 2022 | 118.51 | 120.82 | 116.22 | 117.53 | 276,907 | +0.14(+0.12%) |
May 26, 2022 | 116.20 | 118.16 | 115.00 | 117.39 | 415,266 | +2.44(+2.12%) |
May 25, 2022 | 116.83 | 118.17 | 113.39 | 114.95 | 507,449 | -2.26(-1.93%) |
May 24, 2022 | 119.79 | 119.90 | 115.84 | 117.21 | 244,246 | -3.94(-3.25%) |
May 23, 2022 | 127.93 | 127.93 | 119.75 | 121.15 | 289,037 | -5.25(-4.15%) |
May 20, 2022 | 125.03 | 126.59 | 121.01 | 126.40 | 290,535 | +3.02(+2.45%) |
May 19, 2022 | 120.40 | 124.25 | 118.99 | 123.38 | 258,486 | +2.47(+2.04%) |
May 18, 2022 | 121.71 | 123.86 | 118.88 | 120.91 | 345,703 | -3.35(-2.70%) |
May 17, 2022 | 122.42 | 124.94 | 121.19 | 124.26 | 150,302 | +4.22(+3.52%) |
May 16, 2022 | 120.80 | 122.47 | 118.90 | 120.04 | 243,112 | -1.53(-1.26%) |
May 13, 2022 | 116.66 | 123.89 | 116.66 | 121.57 | 345,318 | +6.12(+5.30%) |
May 12, 2022 | 111.26 | 116.47 | 111.00 | 115.45 | 280,786 | +2.71(+2.40%) |
May 11, 2022 | 112.97 | 117.20 | 110.58 | 112.74 | 341,674 | -0.21(-0.19%) |
May 10, 2022 | 115.45 | 117.96 | 109.53 | 112.95 | 309,957 | -0.46(-0.41%) |
May 09, 2022 | 115.23 | 116.15 | 112.54 | 113.41 | 315,186 | -3.37(-2.89%) |
May 06, 2022 | 118.49 | 119.95 | 115.06 | 116.78 | 252,343 | -2.41(-2.02%) |
May 05, 2022 | 123.64 | 123.98 | 116.67 | 119.19 | 290,071 | -6.13(-4.89%) |
May 04, 2022 | 122.97 | 126.14 | 120.03 | 125.32 | 491,382 | +2.79(+2.28%) |
May 03, 2022 | 126.18 | 127.04 | 121.99 | 122.53 | 623,446 | -4.35(-3.43%) |
May 02, 2022 | 126.67 | 128.89 | 123.33 | 126.88 | 298,695 | -0.77(-0.60%) |
Apr 29, 2022 | 129.27 | 132.37 | 127.26 | 127.65 | 272,658 | -4.24(-3.21%) |
Apr 28, 2022 | 147.61 | 147.99 | 122.81 | 131.89 | 603,646 | +3.39(+2.64%) |
Apr 27, 2022 | 130.54 | 131.81 | 126.78 | 128.50 | 390,521 | -2.83(-2.15%) |
Apr 26, 2022 | 138.71 | 139.59 | 131.22 | 131.33 | 365,941 | -9.18(-6.53%) |
Apr 25, 2022 | 134.98 | 140.78 | 134.28 | 140.51 | 302,332 | +4.66(+3.43%) |
Apr 22, 2022 | 142.60 | 142.60 | 135.28 | 135.85 | 244,225 | -7.76(-5.40%) |
Apr 21, 2022 | 153.83 | 153.88 | 143.09 | 143.61 | 392,218 | -8.09(-5.33%) |
Apr 20, 2022 | 150.88 | 153.70 | 147.57 | 151.70 | 272,752 | +1.29(+0.86%) |
Apr 19, 2022 | 150.55 | 154.22 | 149.83 | 150.41 | 244,301 | -0.64(-0.42%) |
Apr 18, 2022 | 154.22 | 156.04 | 149.94 | 151.05 | 329,449 | -2.67(-1.74%) |
Apr 14, 2022 | 154.06 | 157.71 | 153.05 | 153.72 | 244,865 | -0.67(-0.43%) |
Apr 13, 2022 | 152.25 | 157.59 | 152.25 | 154.39 | 274,414 | +1.73(+1.13%) |
Apr 12, 2022 | 159.99 | 162.23 | 151.48 | 152.66 | 565,190 | -9.17(-5.67%) |
Apr 11, 2022 | 166.17 | 166.77 | 160.68 | 161.83 | 275,217 | -4.90(-2.94%) |
Apr 08, 2022 | 165.83 | 169.21 | 165.14 | 166.73 | 227,455 | -0.48(-0.29%) |
Apr 07, 2022 | 162.80 | 169.14 | 162.80 | 167.21 | 313,135 | +3.46(+2.11%) |
Apr 06, 2022 | 165.82 | 167.15 | 160.85 | 163.75 | 461,614 | -4.16(-2.48%) |
Apr 05, 2022 | 171.09 | 172.18 | 167.20 | 167.91 | 234,554 | -2.65(-1.55%) |
Apr 04, 2022 | 173.18 | 173.66 | 169.56 | 170.56 | 196,598 | -3.29(-1.89%) |