Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 107.30 | 108.16 | 105.18 | 106.77 | 16,018,157 | -2.55(-2.33%) |
Jun 29, 2022 | 109.99 | 110.76 | 108.78 | 109.32 | 9,844,062 | -0.49(-0.45%) |
Jun 28, 2022 | 111.57 | 113.11 | 109.61 | 109.82 | 12,228,024 | -0.53(-0.48%) |
Jun 27, 2022 | 111.94 | 112.36 | 109.65 | 110.35 | 11,895,096 | -0.89(-0.80%) |
Jun 24, 2022 | 107.36 | 111.71 | 106.98 | 111.24 | 15,652,590 | +3.22(+2.98%) |
Jun 23, 2022 | 109.05 | 109.21 | 105.71 | 108.01 | 12,494,535 | -1.20(-1.09%) |
Jun 22, 2022 | 108.92 | 110.18 | 108.46 | 109.21 | 10,381,962 | -0.62(-0.56%) |
Jun 21, 2022 | 109.85 | 110.96 | 109.08 | 109.83 | 12,334,381 | +2.66(+2.48%) |
Jun 17, 2022 | 107.65 | 108.69 | 106.34 | 107.17 | 32,610,460 | -0.38(-0.35%) |
Jun 16, 2022 | 107.96 | 108.34 | 106.07 | 107.55 | 17,636,748 | -1.88(-1.72%) |
Jun 15, 2022 | 109.63 | 110.89 | 107.30 | 109.43 | 14,850,054 | +1.28(+1.18%) |
Jun 14, 2022 | 109.56 | 111.24 | 107.35 | 108.15 | 14,080,477 | -1.83(-1.66%) |
Jun 13, 2022 | 110.80 | 111.83 | 109.09 | 109.98 | 17,719,590 | -3.38(-2.98%) |
Jun 10, 2022 | 116.23 | 117.00 | 113.13 | 113.35 | 13,659,920 | -5.46(-4.60%) |
Jun 09, 2022 | 120.77 | 121.46 | 118.78 | 118.81 | 14,304,640 | -2.55(-2.10%) |
Jun 08, 2022 | 122.31 | 122.74 | 120.32 | 121.36 | 8,882,452 | -1.96(-1.59%) |
Jun 07, 2022 | 122.15 | 123.56 | 121.95 | 123.33 | 7,089,234 | +0.32(+0.26%) |
Jun 06, 2022 | 124.29 | 125.53 | 122.75 | 123.00 | 11,959,483 | -0.41(-0.33%) |
Jun 03, 2022 | 124.41 | 124.94 | 123.25 | 123.41 | 9,066,087 | -1.74(-1.39%) |
Jun 02, 2022 | 123.17 | 125.17 | 122.00 | 125.16 | 8,832,380 | +1.98(+1.61%) |
Jun 01, 2022 | 125.98 | 125.98 | 122.00 | 123.17 | 11,355,397 | -2.20(-1.75%) |
May 31, 2022 | 123.43 | 126.25 | 122.99 | 125.38 | 17,944,682 | +0.91(+0.73%) |
May 27, 2022 | 123.41 | 124.47 | 122.44 | 124.47 | 11,788,947 | +1.73(+1.41%) |
May 26, 2022 | 121.72 | 123.44 | 121.72 | 122.73 | 16,864,258 | +2.09(+1.73%) |
May 25, 2022 | 119.73 | 121.23 | 118.68 | 120.64 | 13,477,868 | +0.84(+0.70%) |
May 24, 2022 | 117.91 | 120.88 | 116.73 | 119.81 | 20,433,878 | +1.67(+1.41%) |
May 23, 2022 | 114.22 | 120.01 | 114.21 | 118.14 | 25,692,774 | +6.88(+6.19%) |
May 20, 2022 | 113.27 | 113.47 | 109.06 | 111.26 | 13,807,469 | -0.92(-0.82%) |
May 19, 2022 | 112.06 | 113.45 | 111.53 | 112.18 | 13,461,259 | -1.69(-1.48%) |
May 18, 2022 | 115.01 | 115.65 | 113.33 | 113.86 | 13,353,021 | -1.98(-1.71%) |
May 17, 2022 | 114.77 | 116.59 | 114.55 | 115.85 | 11,830,637 | +3.72(+3.31%) |
May 16, 2022 | 112.39 | 113.27 | 111.15 | 112.13 | 10,829,684 | -0.79(-0.70%) |
May 13, 2022 | 113.22 | 114.02 | 111.84 | 112.92 | 11,014,243 | +0.99(+0.89%) |
May 12, 2022 | 110.94 | 112.19 | 109.39 | 111.92 | 17,208,168 | -0.09(-0.08%) |
May 11, 2022 | 113.11 | 116.52 | 111.83 | 112.02 | 15,428,367 | -0.71(-0.63%) |
May 10, 2022 | 116.73 | 117.36 | 111.47 | 112.73 | 17,276,602 | -2.82(-2.44%) |
May 09, 2022 | 115.78 | 116.94 | 114.25 | 115.54 | 15,212,025 | -1.76(-1.50%) |
May 06, 2022 | 117.38 | 117.85 | 114.90 | 117.31 | 15,206,273 | -0.19(-0.16%) |
May 05, 2022 | 118.76 | 119.56 | 115.83 | 117.50 | 15,876,745 | -3.02(-2.50%) |
May 04, 2022 | 116.43 | 120.80 | 116.38 | 120.51 | 18,062,982 | +3.86(+3.31%) |
May 03, 2022 | 115.23 | 117.73 | 114.52 | 116.65 | 16,578,557 | +2.45(+2.14%) |
May 02, 2022 | 113.67 | 114.45 | 112.09 | 114.21 | 19,558,044 | +1.03(+0.91%) |
Apr 29, 2022 | 116.67 | 117.20 | 112.74 | 113.17 | 15,750,634 | -3.77(-3.23%) |
Apr 28, 2022 | 116.44 | 117.24 | 114.86 | 116.95 | 13,730,757 | +1.82(+1.58%) |
Apr 27, 2022 | 115.99 | 117.15 | 114.94 | 115.12 | 18,154,184 | -1.52(-1.30%) |
Apr 26, 2022 | 118.18 | 119.86 | 116.50 | 116.64 | 18,146,010 | -3.56(-2.96%) |
Apr 25, 2022 | 119.48 | 120.53 | 116.73 | 120.20 | 18,085,992 | -0.04(-0.03%) |
Apr 22, 2022 | 123.53 | 123.75 | 120.12 | 120.24 | 15,131,713 | -3.56(-2.87%) |
Apr 21, 2022 | 125.36 | 125.92 | 123.22 | 123.79 | 12,838,511 | -0.97(-0.78%) |
Apr 20, 2022 | 125.65 | 126.59 | 124.53 | 124.76 | 14,157,693 | +0.44(+0.35%) |
Apr 19, 2022 | 121.79 | 124.51 | 121.58 | 124.32 | 15,914,622 | +2.52(+2.07%) |
Apr 18, 2022 | 119.16 | 122.54 | 119.03 | 121.80 | 12,476,692 | +2.22(+1.85%) |
Apr 14, 2022 | 119.94 | 121.65 | 118.54 | 119.58 | 19,865,062 | -1.12(-0.93%) |
Apr 13, 2022 | 120.36 | 122.55 | 119.48 | 120.70 | 32,517,046 | -4.02(-3.22%) |
Apr 12, 2022 | 125.29 | 127.60 | 123.92 | 124.72 | 13,687,836 | -1.38(-1.10%) |
Apr 11, 2022 | 126.11 | 127.91 | 125.70 | 126.11 | 11,034,977 | -0.46(-0.37%) |
Apr 08, 2022 | 124.84 | 126.96 | 124.67 | 126.57 | 13,844,863 | +2.28(+1.83%) |
Apr 07, 2022 | 124.16 | 125.08 | 122.06 | 124.29 | 13,716,360 | -0.38(-0.30%) |
Apr 06, 2022 | 124.76 | 125.69 | 124.17 | 124.67 | 13,617,852 | -1.75(-1.39%) |
Apr 05, 2022 | 127.12 | 128.38 | 126.11 | 126.43 | 12,779,296 | -1.49(-1.16%) |
Apr 04, 2022 | 126.23 | 128.88 | 125.07 | 127.92 | 18,508,576 | +0.56(+0.44%) |