Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 107.50 | 108.35 | 107.39 | 107.50 | 27,569,398 | +0.94(+0.88%) |
Jun 29, 2022 | 105.17 | 106.60 | 104.98 | 106.57 | 13,808,170 | +1.64(+1.56%) |
Jun 28, 2022 | 104.16 | 104.99 | 103.76 | 104.93 | 14,647,092 | +0.49(+0.47%) |
Jun 27, 2022 | 104.09 | 105.03 | 104.03 | 104.44 | 12,878,628 | -0.90(-0.85%) |
Jun 24, 2022 | 106.19 | 106.85 | 105.29 | 105.34 | 19,405,468 | -1.48(-1.38%) |
Jun 23, 2022 | 106.60 | 107.78 | 106.21 | 106.82 | 22,082,796 | +0.87(+0.82%) |
Jun 22, 2022 | 105.47 | 106.05 | 105.17 | 105.95 | 25,324,304 | +2.83(+2.75%) |
Jun 21, 2022 | 103.03 | 103.90 | 102.77 | 103.12 | 18,870,066 | -1.78(-1.70%) |
Jun 17, 2022 | 104.83 | 105.60 | 103.85 | 104.89 | 23,153,322 | +0.34(+0.32%) |
Jun 16, 2022 | 101.50 | 104.56 | 101.18 | 104.56 | 27,846,426 | +0.82(+0.79%) |
Jun 15, 2022 | 103.02 | 103.87 | 102.04 | 103.73 | 26,925,278 | +1.90(+1.86%) |
Jun 14, 2022 | 103.44 | 103.86 | 101.63 | 101.83 | 23,361,982 | -1.30(-1.26%) |
Jun 13, 2022 | 104.34 | 104.51 | 102.24 | 103.13 | 39,500,344 | -3.34(-3.14%) |
Jun 10, 2022 | 107.03 | 107.26 | 105.72 | 106.48 | 23,419,012 | -0.66(-0.62%) |
Jun 09, 2022 | 106.53 | 107.36 | 106.39 | 107.14 | 16,591,328 | +0.36(+0.33%) |
Jun 08, 2022 | 107.33 | 107.75 | 106.77 | 106.78 | 12,262,059 | -0.95(-0.89%) |
Jun 07, 2022 | 107.26 | 108.35 | 107.23 | 107.74 | 15,256,840 | +1.15(+1.08%) |
Jun 06, 2022 | 107.77 | 108.10 | 106.51 | 106.59 | 22,234,648 | -2.00(-1.84%) |
Jun 03, 2022 | 107.71 | 108.62 | 107.50 | 108.59 | 16,380,698 | -0.23(-0.22%) |
Jun 02, 2022 | 109.15 | 109.23 | 108.06 | 108.83 | 10,505,400 | +0.06(+0.05%) |
Jun 01, 2022 | 109.53 | 109.82 | 108.27 | 108.77 | 16,639,431 | -0.12(-0.11%) |
May 31, 2022 | 109.47 | 109.52 | 108.30 | 108.89 | 30,386,214 | -2.35(-2.12%) |
May 27, 2022 | 111.51 | 111.86 | 110.93 | 111.25 | 11,978,473 | +0.27(+0.24%) |
May 26, 2022 | 111.19 | 111.26 | 110.05 | 110.98 | 15,962,367 | -0.50(-0.45%) |
May 25, 2022 | 111.74 | 111.75 | 110.79 | 111.48 | 15,423,939 | +0.44(+0.40%) |
May 24, 2022 | 110.14 | 111.77 | 110.11 | 111.04 | 25,000,282 | +2.15(+1.97%) |
May 23, 2022 | 109.97 | 110.47 | 108.87 | 108.89 | 17,041,860 | -1.82(-1.64%) |
May 20, 2022 | 109.39 | 111.19 | 109.36 | 110.71 | 24,356,240 | +1.24(+1.13%) |
May 19, 2022 | 110.84 | 110.91 | 109.17 | 109.47 | 23,485,314 | +0.26(+0.24%) |
May 18, 2022 | 107.17 | 109.30 | 107.07 | 109.21 | 22,826,932 | +2.28(+2.13%) |
May 17, 2022 | 107.16 | 107.76 | 106.84 | 106.93 | 16,096,093 | -1.31(-1.21%) |
May 16, 2022 | 108.57 | 109.24 | 108.23 | 108.24 | 11,825,166 | -0.11(-0.10%) |
May 13, 2022 | 109.28 | 109.44 | 108.28 | 108.35 | 22,246,160 | -1.62(-1.48%) |
May 12, 2022 | 110.26 | 111.07 | 109.92 | 109.98 | 28,263,452 | -0.21(-0.19%) |
May 11, 2022 | 107.19 | 110.18 | 106.91 | 110.18 | 36,576,760 | +2.08(+1.93%) |
May 10, 2022 | 108.27 | 109.27 | 107.88 | 108.10 | 36,230,592 | +0.97(+0.91%) |
May 09, 2022 | 105.44 | 107.16 | 105.21 | 107.13 | 28,651,092 | +0.93(+0.88%) |
May 06, 2022 | 106.63 | 107.47 | 105.86 | 106.19 | 35,099,412 | -1.59(-1.47%) |
May 05, 2022 | 108.70 | 108.81 | 106.52 | 107.78 | 51,734,636 | -3.04(-2.74%) |
May 04, 2022 | 110.21 | 111.14 | 109.63 | 110.82 | 27,367,958 | +0.61(+0.55%) |
May 03, 2022 | 111.21 | 111.46 | 110.14 | 110.21 | 22,751,908 | +0.74(+0.67%) |
May 02, 2022 | 110.11 | 110.49 | 109.24 | 109.47 | 31,294,416 | -1.93(-1.73%) |
Apr 29, 2022 | 111.27 | 112.82 | 111.08 | 111.40 | 28,042,700 | -1.46(-1.30%) |
Apr 28, 2022 | 112.28 | 112.91 | 111.92 | 112.87 | 18,111,522 | +0.17(+0.15%) |
Apr 27, 2022 | 113.96 | 114.08 | 112.63 | 112.70 | 15,611,564 | -1.46(-1.28%) |
Apr 26, 2022 | 114.19 | 114.74 | 113.56 | 114.16 | 28,872,704 | +1.14(+1.01%) |
Apr 25, 2022 | 113.20 | 113.95 | 112.97 | 113.03 | 27,254,836 | +1.12(+1.00%) |
Apr 22, 2022 | 111.98 | 113.26 | 111.74 | 111.91 | 21,201,778 | -0.71(-0.63%) |
Apr 21, 2022 | 112.69 | 112.76 | 111.14 | 112.61 | 25,617,912 | -0.84(-0.74%) |
Apr 20, 2022 | 112.12 | 113.75 | 111.84 | 113.45 | 33,685,072 | +2.24(+2.01%) |
Apr 19, 2022 | 111.12 | 111.65 | 110.67 | 111.22 | 27,885,496 | -0.84(-0.75%) |
Apr 18, 2022 | 112.73 | 112.92 | 111.63 | 112.06 | 20,136,144 | -0.56(-0.50%) |
Apr 14, 2022 | 114.58 | 114.65 | 112.27 | 112.61 | 36,750,500 | -2.30(-2.00%) |
Apr 13, 2022 | 114.76 | 115.93 | 114.62 | 114.92 | 18,426,736 | +0.23(+0.20%) |
Apr 12, 2022 | 115.69 | 115.80 | 114.41 | 114.69 | 24,792,630 | -0.16(-0.14%) |
Apr 11, 2022 | 115.57 | 115.82 | 114.30 | 114.84 | 32,183,648 | -1.85(-1.58%) |
Apr 08, 2022 | 117.00 | 117.35 | 115.89 | 116.69 | 28,799,428 | -1.28(-1.08%) |
Apr 07, 2022 | 117.61 | 118.14 | 116.96 | 117.97 | 25,144,108 | -0.90(-0.75%) |
Apr 06, 2022 | 117.91 | 119.66 | 117.88 | 118.86 | 24,609,362 | -0.97(-0.81%) |
Apr 05, 2022 | 121.95 | 121.97 | 119.65 | 119.83 | 27,004,236 | -2.77(-2.26%) |
Apr 04, 2022 | 123.04 | 123.09 | 121.90 | 122.60 | 14,593,027 | -0.86(-0.69%) |