Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 99.69 | 101.10 | 98.55 | 99.94 | 9,228,441 | -1.03(-1.02%) |
Jun 29, 2022 | 100.71 | 103.28 | 99.29 | 100.97 | 10,557,392 | +0.46(+0.46%) |
Jun 28, 2022 | 105.81 | 111.53 | 100.22 | 100.51 | 32,066,540 | -7.55(-6.99%) |
Jun 27, 2022 | 109.76 | 110.71 | 107.41 | 108.06 | 12,858,724 | -2.36(-2.13%) |
Jun 24, 2022 | 107.50 | 110.44 | 107.19 | 110.42 | 10,700,158 | +4.80(+4.55%) |
Jun 23, 2022 | 102.69 | 105.71 | 102.10 | 105.61 | 9,101,197 | +3.01(+2.94%) |
Jun 22, 2022 | 103.07 | 104.54 | 102.30 | 102.60 | 10,110,887 | -3.68(-3.46%) |
Jun 21, 2022 | 106.06 | 107.39 | 105.65 | 106.28 | 6,354,342 | +1.31(+1.25%) |
Jun 17, 2022 | 103.81 | 106.15 | 103.51 | 104.97 | 10,488,580 | +0.22(+0.21%) |
Jun 16, 2022 | 107.09 | 107.47 | 103.38 | 104.75 | 7,551,436 | -6.18(-5.57%) |
Jun 15, 2022 | 109.68 | 112.19 | 108.75 | 110.93 | 4,937,297 | +2.66(+2.46%) |
Jun 14, 2022 | 107.93 | 109.42 | 107.58 | 108.27 | 4,650,891 | +0.27(+0.25%) |
Jun 13, 2022 | 107.95 | 109.54 | 106.82 | 108.00 | 6,567,974 | -4.19(-3.74%) |
Jun 10, 2022 | 114.50 | 114.50 | 111.73 | 112.19 | 6,435,298 | -3.79(-3.26%) |
Jun 09, 2022 | 118.67 | 119.33 | 115.97 | 115.98 | 3,981,858 | -3.72(-3.10%) |
Jun 08, 2022 | 118.23 | 121.08 | 117.79 | 119.70 | 4,464,415 | +0.71(+0.60%) |
Jun 07, 2022 | 116.04 | 119.28 | 115.84 | 118.98 | 5,494,942 | +1.41(+1.20%) |
Jun 06, 2022 | 118.81 | 119.44 | 116.79 | 117.57 | 4,053,146 | -0.70(-0.60%) |
Jun 03, 2022 | 117.55 | 119.83 | 117.35 | 118.28 | 5,319,043 | -2.11(-1.75%) |
Jun 02, 2022 | 116.58 | 120.55 | 116.34 | 120.39 | 5,983,961 | +4.61(+3.99%) |
Jun 01, 2022 | 116.89 | 117.79 | 114.73 | 115.77 | 5,708,095 | -0.17(-0.14%) |
May 31, 2022 | 114.62 | 116.85 | 111.64 | 115.94 | 14,120,537 | +2.79(+2.47%) |
May 27, 2022 | 111.42 | 113.17 | 111.22 | 113.15 | 5,169,975 | +2.98(+2.70%) |
May 26, 2022 | 107.30 | 110.72 | 107.30 | 110.17 | 6,683,838 | +4.62(+4.38%) |
May 25, 2022 | 100.92 | 106.22 | 100.92 | 105.55 | 7,338,304 | +0.89(+0.85%) |
May 24, 2022 | 104.48 | 105.34 | 102.16 | 104.66 | 6,174,529 | -1.31(-1.23%) |
May 23, 2022 | 104.84 | 106.08 | 103.23 | 105.97 | 7,315,512 | +0.61(+0.58%) |
May 20, 2022 | 106.01 | 107.00 | 102.50 | 105.35 | 7,804,104 | +1.52(+1.47%) |
May 19, 2022 | 106.28 | 106.44 | 103.67 | 103.83 | 7,894,360 | -2.86(-2.68%) |
May 18, 2022 | 109.74 | 110.58 | 106.11 | 106.69 | 8,390,500 | -6.37(-5.63%) |
May 17, 2022 | 112.67 | 114.23 | 110.30 | 113.06 | 6,188,343 | +3.22(+2.93%) |
May 16, 2022 | 110.21 | 110.66 | 108.83 | 109.84 | 5,865,875 | -0.40(-0.36%) |
May 13, 2022 | 107.56 | 110.34 | 106.01 | 110.24 | 9,860,542 | +4.98(+4.74%) |
May 12, 2022 | 102.60 | 107.19 | 102.43 | 105.25 | 10,502,452 | -0.02(-0.02%) |
May 11, 2022 | 107.99 | 108.43 | 104.95 | 105.28 | 6,776,191 | -1.53(-1.43%) |
May 10, 2022 | 110.26 | 110.66 | 105.70 | 106.81 | 7,716,130 | -1.68(-1.55%) |
May 09, 2022 | 110.20 | 111.62 | 107.88 | 108.48 | 7,730,041 | -3.20(-2.87%) |
May 06, 2022 | 110.95 | 113.06 | 107.95 | 111.68 | 11,519,902 | -4.04(-3.49%) |
May 05, 2022 | 121.07 | 121.69 | 113.66 | 115.72 | 8,620,256 | -7.25(-5.89%) |
May 04, 2022 | 119.54 | 123.11 | 117.14 | 122.97 | 7,096,996 | +3.12(+2.60%) |
May 03, 2022 | 121.96 | 122.68 | 117.27 | 119.85 | 8,406,255 | -3.14(-2.55%) |
May 02, 2022 | 121.38 | 123.09 | 119.79 | 122.99 | 5,564,734 | +1.35(+1.11%) |
Apr 29, 2022 | 123.13 | 125.30 | 121.20 | 121.64 | 6,041,559 | -2.29(-1.85%) |
Apr 28, 2022 | 120.15 | 124.83 | 119.59 | 123.94 | 6,718,827 | +5.67(+4.79%) |
Apr 27, 2022 | 118.12 | 120.96 | 118.12 | 118.27 | 6,157,594 | +0.70(+0.60%) |
Apr 26, 2022 | 123.84 | 124.46 | 117.53 | 117.57 | 8,175,118 | -7.24(-5.80%) |
Apr 25, 2022 | 124.67 | 125.78 | 121.79 | 124.80 | 6,675,762 | -1.10(-0.88%) |
Apr 22, 2022 | 131.04 | 131.62 | 125.56 | 125.91 | 8,105,015 | -6.23(-4.72%) |
Apr 21, 2022 | 135.15 | 135.73 | 131.77 | 132.14 | 6,726,522 | -0.40(-0.30%) |
Apr 20, 2022 | 134.58 | 135.25 | 132.34 | 132.54 | 5,442,779 | -1.15(-0.86%) |
Apr 19, 2022 | 129.83 | 134.11 | 129.53 | 133.69 | 7,540,509 | +5.29(+4.12%) |
Apr 18, 2022 | 128.76 | 130.12 | 127.12 | 128.40 | 5,431,126 | -1.78(-1.37%) |
Apr 14, 2022 | 125.92 | 131.09 | 125.73 | 130.19 | 13,133,190 | +5.82(+4.68%) |
Apr 13, 2022 | 121.97 | 124.73 | 121.97 | 124.36 | 5,246,907 | +2.39(+1.96%) |
Apr 12, 2022 | 122.13 | 124.96 | 121.29 | 121.97 | 5,274,749 | +0.06(+0.05%) |
Apr 11, 2022 | 122.03 | 123.76 | 121.27 | 121.92 | 6,521,391 | -3.09(-2.47%) |
Apr 08, 2022 | 126.27 | 126.74 | 124.75 | 125.01 | 4,999,996 | -1.20(-0.95%) |
Apr 07, 2022 | 124.31 | 126.79 | 123.97 | 126.21 | 5,453,661 | +1.00(+0.79%) |
Apr 06, 2022 | 126.86 | 127.11 | 123.23 | 125.21 | 7,135,714 | -3.84(-2.98%) |
Apr 05, 2022 | 130.75 | 131.38 | 128.78 | 129.06 | 5,856,726 | -1.99(-1.52%) |
Apr 04, 2022 | 129.79 | 131.90 | 129.60 | 131.05 | 5,445,559 | +0.80(+0.61%) |