Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 110.37 | 111.20 | 107.19 | 109.25 | 38,081,424 | -2.88(-2.57%) |
Jun 29, 2022 | 112.02 | 113.53 | 111.43 | 112.13 | 18,620,846 | -0.31(-0.28%) |
Jun 28, 2022 | 116.22 | 117.72 | 112.32 | 112.44 | 28,339,132 | -4.05(-3.47%) |
Jun 27, 2022 | 118.80 | 119.11 | 115.87 | 116.49 | 32,871,202 | -1.91(-1.62%) |
Jun 24, 2022 | 113.47 | 118.50 | 113.47 | 118.40 | 39,167,440 | +5.85(+5.19%) |
Jun 23, 2022 | 112.82 | 113.07 | 110.90 | 112.56 | 24,720,398 | +0.65(+0.58%) |
Jun 22, 2022 | 111.04 | 113.64 | 110.60 | 111.91 | 23,927,176 | +0.02(+0.02%) |
Jun 21, 2022 | 109.58 | 112.55 | 109.17 | 111.89 | 39,063,980 | +4.15(+3.85%) |
Jun 17, 2022 | 106.41 | 109.12 | 105.51 | 107.74 | 43,567,540 | +1.23(+1.15%) |
Jun 16, 2022 | 108.03 | 109.17 | 105.67 | 106.52 | 35,323,108 | -3.75(-3.40%) |
Jun 15, 2022 | 108.78 | 111.94 | 108.00 | 110.27 | 33,189,946 | +3.19(+2.98%) |
Jun 14, 2022 | 106.77 | 108.33 | 106.23 | 107.07 | 25,493,678 | +0.32(+0.30%) |
Jun 13, 2022 | 107.32 | 109.09 | 106.47 | 106.75 | 36,788,016 | -4.55(-4.08%) |
Jun 10, 2022 | 112.65 | 113.37 | 110.73 | 111.30 | 31,385,414 | -3.49(-3.04%) |
Jun 09, 2022 | 116.21 | 118.22 | 114.74 | 114.79 | 23,152,956 | -2.32(-1.98%) |
Jun 08, 2022 | 116.74 | 118.51 | 116.56 | 117.11 | 22,566,010 | +0.01(+0.01%) |
Jun 07, 2022 | 115.52 | 117.61 | 115.00 | 117.10 | 26,379,564 | +0.22(+0.19%) |
Jun 06, 2022 | 116.61 | 119.26 | 116.40 | 116.88 | 23,797,670 | +2.44(+2.13%) |
Jun 03, 2022 | 115.86 | 116.23 | 113.54 | 114.43 | 25,140,696 | -3.18(-2.70%) |
Jun 02, 2022 | 114.06 | 117.76 | 113.18 | 117.61 | 27,516,796 | +3.60(+3.16%) |
Jun 01, 2022 | 114.80 | 117.27 | 113.42 | 114.01 | 28,650,506 | +0.10(+0.09%) |
May 31, 2022 | 112.95 | 116.30 | 112.44 | 113.91 | 51,348,144 | +1.24(+1.10%) |
May 27, 2022 | 109.66 | 112.74 | 109.42 | 112.67 | 29,958,472 | +4.50(+4.16%) |
May 26, 2022 | 105.93 | 108.83 | 105.37 | 108.17 | 30,308,430 | +2.45(+2.32%) |
May 25, 2022 | 105.02 | 106.42 | 104.09 | 105.72 | 37,908,368 | -0.09(-0.08%) |
May 24, 2022 | 106.26 | 106.27 | 102.09 | 105.81 | 60,434,272 | -5.73(-5.14%) |
May 23, 2022 | 109.98 | 111.88 | 109.03 | 111.54 | 31,536,766 | +2.35(+2.15%) |
May 20, 2022 | 111.96 | 112.42 | 106.25 | 109.19 | 37,382,312 | -1.43(-1.29%) |
May 19, 2022 | 111.71 | 113.46 | 110.34 | 110.62 | 29,219,532 | -1.65(-1.47%) |
May 18, 2022 | 115.11 | 115.56 | 112.02 | 112.27 | 27,987,752 | -4.30(-3.69%) |
May 17, 2022 | 117.09 | 117.09 | 115.21 | 116.57 | 21,621,456 | +1.91(+1.66%) |
May 16, 2022 | 115.25 | 116.47 | 114.20 | 114.66 | 23,296,180 | -1.72(-1.48%) |
May 13, 2022 | 114.72 | 117.95 | 113.87 | 116.38 | 29,771,400 | +3.35(+2.96%) |
May 12, 2022 | 111.81 | 114.73 | 109.99 | 113.03 | 41,494,084 | -0.80(-0.70%) |
May 11, 2022 | 113.58 | 116.54 | 113.52 | 113.83 | 36,512,380 | -0.62(-0.54%) |
May 10, 2022 | 115.91 | 116.56 | 113.25 | 114.45 | 31,186,988 | +1.50(+1.33%) |
May 09, 2022 | 113.17 | 115.43 | 112.42 | 112.95 | 34,630,444 | -2.57(-2.23%) |
May 06, 2022 | 115.39 | 117.36 | 114.01 | 115.53 | 35,349,660 | -1.09(-0.93%) |
May 05, 2022 | 120.08 | 121.09 | 115.08 | 116.61 | 43,120,292 | -5.82(-4.76%) |
May 04, 2022 | 117.87 | 123.00 | 115.61 | 122.44 | 33,252,196 | +4.44(+3.76%) |
May 03, 2022 | 116.63 | 119.16 | 116.49 | 118.00 | 21,229,170 | +0.97(+0.83%) |
May 02, 2022 | 113.78 | 117.21 | 113.27 | 117.02 | 30,314,076 | +2.19(+1.91%) |
Apr 29, 2022 | 117.44 | 118.83 | 114.56 | 114.84 | 33,843,108 | -4.44(-3.72%) |
Apr 28, 2022 | 116.98 | 120.30 | 115.01 | 119.28 | 36,811,600 | +4.39(+3.82%) |
Apr 27, 2022 | 114.24 | 117.37 | 113.00 | 114.89 | 62,731,844 | -4.48(-3.75%) |
Apr 26, 2022 | 122.61 | 122.61 | 119.03 | 119.37 | 49,311,952 | -3.74(-3.04%) |
Apr 25, 2022 | 119.29 | 123.14 | 118.63 | 123.11 | 34,544,504 | +3.63(+3.04%) |
Apr 22, 2022 | 124.86 | 125.31 | 119.00 | 119.48 | 47,183,392 | -5.32(-4.26%) |
Apr 21, 2022 | 129.20 | 130.16 | 124.51 | 124.80 | 30,169,292 | -3.30(-2.58%) |
Apr 20, 2022 | 131.13 | 131.77 | 127.75 | 128.10 | 22,622,514 | -2.28(-1.75%) |
Apr 19, 2022 | 127.93 | 130.75 | 127.31 | 130.38 | 22,757,006 | +2.57(+2.01%) |
Apr 18, 2022 | 127.27 | 128.57 | 126.44 | 127.82 | 14,922,762 | +0.71(+0.56%) |
Apr 14, 2022 | 130.50 | 130.56 | 126.97 | 127.11 | 23,510,122 | -3.03(-2.33%) |
Apr 13, 2022 | 128.48 | 130.51 | 128.29 | 130.14 | 19,559,932 | +1.91(+1.49%) |
Apr 12, 2022 | 132.27 | 132.27 | 127.43 | 128.23 | 23,015,460 | -1.42(-1.10%) |
Apr 11, 2022 | 132.75 | 132.79 | 129.47 | 129.65 | 24,170,954 | -4.21(-3.14%) |
Apr 08, 2022 | 136.09 | 136.09 | 133.60 | 133.86 | 16,453,221 | -2.45(-1.80%) |
Apr 07, 2022 | 136.46 | 137.54 | 134.70 | 136.31 | 19,464,464 | -0.71(-0.52%) |
Apr 06, 2022 | 139.00 | 139.69 | 136.26 | 137.02 | 23,591,536 | -3.88(-2.76%) |
Apr 05, 2022 | 143.24 | 143.43 | 140.78 | 140.90 | 19,279,714 | -2.58(-1.80%) |
Apr 04, 2022 | 140.66 | 143.88 | 140.66 | 143.48 | 19,104,154 | +2.94(+2.09%) |