Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 103.43 | 104.38 | 102.74 | 103.97 | 6,346,134 | -0.43(-0.41%) |
Jun 29, 2022 | 102.83 | 104.95 | 102.14 | 104.40 | 4,756,870 | +2.04(+1.99%) |
Jun 28, 2022 | 104.55 | 105.20 | 102.30 | 102.36 | 4,384,448 | -2.02(-1.93%) |
Jun 27, 2022 | 105.17 | 105.36 | 103.64 | 104.38 | 3,975,342 | -0.35(-0.34%) |
Jun 24, 2022 | 102.39 | 104.92 | 101.85 | 104.74 | 14,945,607 | +3.10(+3.05%) |
Jun 23, 2022 | 101.39 | 102.18 | 100.55 | 101.64 | 5,292,812 | +0.74(+0.73%) |
Jun 22, 2022 | 99.09 | 101.99 | 98.84 | 100.90 | 5,759,722 | +0.99(+0.99%) |
Jun 21, 2022 | 100.34 | 100.43 | 98.88 | 99.91 | 5,582,773 | +1.80(+1.83%) |
Jun 17, 2022 | 96.88 | 99.23 | 96.88 | 98.12 | 10,710,294 | +0.44(+0.45%) |
Jun 16, 2022 | 97.99 | 98.33 | 96.88 | 97.68 | 5,009,086 | -2.61(-2.60%) |
Jun 15, 2022 | 99.83 | 101.51 | 98.24 | 100.29 | 5,515,541 | +1.78(+1.81%) |
Jun 14, 2022 | 100.58 | 100.86 | 97.56 | 98.51 | 6,155,095 | -2.84(-2.80%) |
Jun 13, 2022 | 103.04 | 103.45 | 100.80 | 101.35 | 5,450,044 | -3.56(-3.39%) |
Jun 10, 2022 | 106.04 | 106.68 | 104.40 | 104.91 | 5,023,065 | -2.95(-2.73%) |
Jun 09, 2022 | 109.70 | 110.47 | 107.83 | 107.86 | 3,580,835 | -1.89(-1.73%) |
Jun 08, 2022 | 110.76 | 111.15 | 109.42 | 109.75 | 3,849,133 | -2.10(-1.87%) |
Jun 07, 2022 | 111.10 | 112.18 | 110.26 | 111.85 | 3,433,409 | +0.44(+0.39%) |
Jun 06, 2022 | 112.33 | 113.14 | 111.04 | 111.41 | 4,394,822 | -0.14(-0.13%) |
Jun 03, 2022 | 111.75 | 112.49 | 111.32 | 111.55 | 3,948,215 | -0.90(-0.80%) |
Jun 02, 2022 | 110.33 | 112.55 | 108.36 | 112.45 | 4,030,165 | +2.33(+2.11%) |
Jun 01, 2022 | 112.78 | 112.92 | 109.60 | 110.12 | 5,110,076 | -2.28(-2.03%) |
May 31, 2022 | 110.58 | 113.01 | 109.47 | 112.40 | 11,003,288 | +0.74(+0.66%) |
May 27, 2022 | 111.08 | 111.89 | 110.50 | 111.67 | 4,059,588 | +1.74(+1.58%) |
May 26, 2022 | 108.88 | 110.54 | 108.34 | 109.92 | 4,209,007 | +1.61(+1.48%) |
May 25, 2022 | 108.33 | 109.99 | 107.51 | 108.32 | 4,097,199 | -0.56(-0.51%) |
May 24, 2022 | 110.20 | 110.20 | 107.02 | 108.87 | 5,509,872 | -1.21(-1.10%) |
May 23, 2022 | 108.95 | 110.39 | 108.08 | 110.08 | 4,553,033 | +1.71(+1.58%) |
May 20, 2022 | 108.52 | 108.82 | 106.05 | 108.36 | 4,673,658 | +0.77(+0.71%) |
May 19, 2022 | 107.21 | 108.14 | 105.76 | 107.60 | 6,588,402 | -0.29(-0.27%) |
May 18, 2022 | 108.54 | 109.76 | 107.39 | 107.89 | 7,245,663 | -1.72(-1.57%) |
May 17, 2022 | 106.79 | 110.46 | 106.79 | 109.61 | 9,640,261 | +4.62(+4.40%) |
May 16, 2022 | 104.69 | 105.76 | 103.17 | 104.99 | 7,793,111 | -0.16(-0.15%) |
May 13, 2022 | 103.69 | 105.75 | 103.69 | 105.15 | 6,451,614 | +1.83(+1.77%) |
May 12, 2022 | 100.96 | 103.37 | 100.12 | 103.32 | 8,899,155 | +2.04(+2.01%) |
May 11, 2022 | 102.07 | 103.37 | 101.11 | 101.28 | 6,934,630 | -0.87(-0.85%) |
May 10, 2022 | 104.22 | 104.91 | 101.64 | 102.15 | 6,529,359 | -0.61(-0.60%) |
May 09, 2022 | 105.92 | 105.92 | 102.34 | 102.77 | 6,874,806 | -4.67(-4.35%) |
May 06, 2022 | 107.70 | 108.78 | 106.19 | 107.44 | 5,190,389 | -0.71(-0.66%) |
May 05, 2022 | 109.92 | 110.05 | 106.87 | 108.14 | 5,959,382 | -2.57(-2.32%) |
May 04, 2022 | 107.66 | 111.32 | 106.34 | 110.72 | 5,588,234 | +3.13(+2.91%) |
May 03, 2022 | 108.18 | 109.42 | 107.01 | 107.59 | 4,693,562 | -0.38(-0.35%) |
May 02, 2022 | 108.61 | 109.11 | 105.53 | 107.97 | 5,125,636 | -0.64(-0.59%) |
Apr 29, 2022 | 112.02 | 112.70 | 108.26 | 108.61 | 7,159,569 | -4.32(-3.82%) |
Apr 28, 2022 | 112.49 | 113.63 | 111.80 | 112.93 | 5,183,254 | +1.23(+1.10%) |
Apr 27, 2022 | 112.24 | 113.47 | 111.33 | 111.69 | 4,366,691 | -0.24(-0.21%) |
Apr 26, 2022 | 113.50 | 114.49 | 111.93 | 111.93 | 3,517,785 | -2.91(-2.53%) |
Apr 25, 2022 | 114.03 | 115.13 | 112.77 | 114.84 | 4,706,108 | +0.35(+0.31%) |
Apr 22, 2022 | 117.72 | 117.88 | 114.41 | 114.49 | 7,095,544 | -3.57(-3.02%) |
Apr 21, 2022 | 117.88 | 119.00 | 117.37 | 118.06 | 7,650,325 | +0.70(+0.60%) |
Apr 20, 2022 | 114.34 | 118.71 | 112.44 | 117.36 | 8,708,861 | +2.55(+2.22%) |
Apr 19, 2022 | 111.66 | 115.05 | 111.62 | 114.81 | 5,367,299 | +3.53(+3.17%) |
Apr 18, 2022 | 111.98 | 113.24 | 110.57 | 111.28 | 4,301,074 | -1.34(-1.19%) |
Apr 14, 2022 | 114.88 | 115.07 | 112.50 | 112.62 | 3,281,466 | -1.71(-1.50%) |
Apr 13, 2022 | 112.50 | 114.65 | 112.20 | 114.34 | 4,606,239 | +1.49(+1.32%) |
Apr 12, 2022 | 114.18 | 114.96 | 112.20 | 112.84 | 4,650,244 | -1.57(-1.37%) |
Apr 11, 2022 | 117.69 | 117.71 | 114.16 | 114.42 | 4,271,262 | -3.06(-2.60%) |
Apr 08, 2022 | 117.64 | 118.53 | 116.39 | 117.47 | 5,344,441 | -0.12(-0.10%) |
Apr 07, 2022 | 114.00 | 118.39 | 113.70 | 117.59 | 6,151,372 | +3.27(+2.86%) |
Apr 06, 2022 | 113.42 | 114.56 | 112.24 | 114.32 | 5,754,742 | +0.44(+0.39%) |
Apr 05, 2022 | 112.72 | 115.51 | 112.61 | 113.88 | 6,415,648 | +0.57(+0.50%) |
Apr 04, 2022 | 112.35 | 113.41 | 112.06 | 113.31 | 4,235,637 | +0.29(+0.25%) |