Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 98.21 | 101.11 | 96.85 | 99.35 | 2,284,054 | -1.35(-1.34%) |
Jun 29, 2022 | 102.89 | 103.00 | 100.45 | 100.70 | 2,557,723 | -2.78(-2.68%) |
Jun 28, 2022 | 106.39 | 108.10 | 103.16 | 103.48 | 1,775,256 | -1.03(-0.99%) |
Jun 27, 2022 | 106.08 | 106.08 | 103.93 | 104.51 | 2,294,071 | -0.47(-0.44%) |
Jun 24, 2022 | 100.53 | 106.51 | 100.42 | 104.97 | 4,251,256 | +5.61(+5.64%) |
Jun 23, 2022 | 100.43 | 100.75 | 97.61 | 99.37 | 2,607,448 | -1.35(-1.34%) |
Jun 22, 2022 | 99.83 | 101.79 | 99.47 | 100.72 | 2,423,889 | -0.79(-0.78%) |
Jun 21, 2022 | 105.55 | 106.14 | 100.47 | 101.51 | 3,059,675 | -0.76(-0.75%) |
Jun 17, 2022 | 99.41 | 103.21 | 98.29 | 102.28 | 10,499,865 | +4.91(+5.04%) |
Jun 16, 2022 | 99.96 | 100.06 | 93.96 | 97.36 | 5,192,894 | -5.78(-5.60%) |
Jun 15, 2022 | 103.66 | 104.49 | 100.79 | 103.14 | 3,231,769 | +1.52(+1.49%) |
Jun 14, 2022 | 103.08 | 103.50 | 100.64 | 101.63 | 2,154,277 | -0.41(-0.40%) |
Jun 13, 2022 | 103.94 | 105.75 | 101.34 | 102.04 | 4,666,664 | -5.31(-4.95%) |
Jun 10, 2022 | 110.46 | 111.74 | 106.26 | 107.35 | 3,963,587 | -6.45(-5.66%) |
Jun 09, 2022 | 119.07 | 119.24 | 113.70 | 113.79 | 3,000,649 | -5.56(-4.66%) |
Jun 08, 2022 | 120.72 | 122.00 | 118.55 | 119.35 | 2,143,048 | -2.92(-2.39%) |
Jun 07, 2022 | 118.69 | 122.63 | 118.40 | 122.27 | 2,007,652 | +2.43(+2.03%) |
Jun 06, 2022 | 119.44 | 121.44 | 117.75 | 119.84 | 1,843,846 | +1.55(+1.31%) |
Jun 03, 2022 | 119.08 | 119.90 | 117.84 | 118.28 | 2,001,667 | -2.21(-1.84%) |
Jun 02, 2022 | 119.89 | 121.09 | 118.03 | 120.50 | 2,171,301 | +1.34(+1.13%) |
Jun 01, 2022 | 121.82 | 122.56 | 117.69 | 119.15 | 2,517,086 | -2.77(-2.27%) |
May 31, 2022 | 119.15 | 122.96 | 118.91 | 121.92 | 3,933,358 | +1.34(+1.11%) |
May 27, 2022 | 118.70 | 120.58 | 118.64 | 120.58 | 1,982,822 | +1.95(+1.65%) |
May 26, 2022 | 116.29 | 119.46 | 116.29 | 118.63 | 1,990,734 | +4.00(+3.49%) |
May 25, 2022 | 110.95 | 115.48 | 110.54 | 114.63 | 2,070,197 | +3.23(+2.90%) |
May 24, 2022 | 111.74 | 112.55 | 108.46 | 111.40 | 2,693,664 | -1.88(-1.66%) |
May 23, 2022 | 111.15 | 114.35 | 110.57 | 113.28 | 2,352,857 | +4.86(+4.49%) |
May 20, 2022 | 109.75 | 110.41 | 105.16 | 108.42 | 2,712,436 | +0.35(+0.33%) |
May 19, 2022 | 107.23 | 109.61 | 107.01 | 108.06 | 2,631,052 | -1.01(-0.93%) |
May 18, 2022 | 112.63 | 113.33 | 108.73 | 109.07 | 3,085,793 | -5.74(-5.00%) |
May 17, 2022 | 112.33 | 115.36 | 111.48 | 114.81 | 3,086,923 | +6.14(+5.65%) |
May 16, 2022 | 110.45 | 111.40 | 107.44 | 108.67 | 2,545,855 | -2.37(-2.14%) |
May 13, 2022 | 110.29 | 112.87 | 109.90 | 111.05 | 3,217,201 | +2.77(+2.56%) |
May 12, 2022 | 110.03 | 111.81 | 105.83 | 108.27 | 4,164,547 | -5.16(-4.55%) |
May 11, 2022 | 115.02 | 118.17 | 113.25 | 113.43 | 2,936,778 | -1.37(-1.19%) |
May 10, 2022 | 117.49 | 118.55 | 111.44 | 114.80 | 3,143,985 | -2.08(-1.78%) |
May 09, 2022 | 118.36 | 119.95 | 116.02 | 116.88 | 3,006,356 | -3.62(-3.01%) |
May 06, 2022 | 123.16 | 123.58 | 119.22 | 120.50 | 2,566,337 | -3.12(-2.52%) |
May 05, 2022 | 125.20 | 126.54 | 122.38 | 123.62 | 2,746,442 | -3.77(-2.96%) |
May 04, 2022 | 122.09 | 127.54 | 121.61 | 127.39 | 2,389,491 | +5.36(+4.39%) |
May 03, 2022 | 120.94 | 123.58 | 119.76 | 122.03 | 2,209,809 | +1.91(+1.59%) |
May 02, 2022 | 119.08 | 120.32 | 117.38 | 120.12 | 2,389,334 | +1.92(+1.62%) |
Apr 29, 2022 | 122.22 | 124.25 | 117.96 | 118.20 | 2,967,380 | -4.52(-3.68%) |
Apr 28, 2022 | 119.29 | 123.79 | 118.69 | 122.72 | 3,442,576 | +4.77(+4.05%) |
Apr 27, 2022 | 114.75 | 120.04 | 113.71 | 117.95 | 5,761,713 | -7.47(-5.96%) |
Apr 26, 2022 | 126.75 | 129.27 | 125.34 | 125.42 | 2,913,369 | -4.01(-3.10%) |
Apr 25, 2022 | 127.02 | 129.80 | 124.49 | 129.43 | 2,713,465 | +1.12(+0.87%) |
Apr 22, 2022 | 132.05 | 132.32 | 128.12 | 128.31 | 2,666,752 | -4.46(-3.36%) |
Apr 21, 2022 | 135.76 | 137.28 | 132.44 | 132.77 | 2,029,679 | -1.77(-1.32%) |
Apr 20, 2022 | 135.38 | 136.81 | 133.79 | 134.55 | 2,146,240 | +0.25(+0.18%) |
Apr 19, 2022 | 130.98 | 135.02 | 130.98 | 134.30 | 3,288,551 | +3.43(+2.62%) |
Apr 18, 2022 | 125.42 | 131.97 | 125.20 | 130.88 | 2,879,541 | +5.11(+4.06%) |
Apr 14, 2022 | 125.90 | 127.54 | 125.37 | 125.76 | 2,413,375 | -0.03(-0.02%) |
Apr 13, 2022 | 123.76 | 126.12 | 123.60 | 125.79 | 1,796,595 | +0.37(+0.30%) |
Apr 12, 2022 | 124.17 | 128.05 | 123.90 | 125.42 | 2,136,077 | +0.95(+0.76%) |
Apr 11, 2022 | 125.16 | 127.05 | 124.20 | 124.47 | 1,958,902 | -0.50(-0.40%) |
Apr 08, 2022 | 123.69 | 125.81 | 123.00 | 124.98 | 2,738,303 | +2.32(+1.89%) |
Apr 07, 2022 | 123.34 | 125.91 | 120.30 | 122.65 | 4,986,522 | +0.03(+0.02%) |
Apr 06, 2022 | 123.52 | 124.29 | 122.05 | 122.62 | 3,806,587 | -1.08(-0.87%) |
Apr 05, 2022 | 124.20 | 125.53 | 123.37 | 123.70 | 2,460,172 | -1.19(-0.95%) |
Apr 04, 2022 | 124.23 | 126.02 | 122.58 | 124.89 | 2,351,244 | +0.74(+0.60%) |