Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 108.11 | 108.18 | 102.52 | 106.21 | 97,670,576 | -2.71(-2.49%) |
Jun 29, 2022 | 107.38 | 110.99 | 106.91 | 108.92 | 66,846,016 | +1.52(+1.42%) |
Jun 28, 2022 | 113.50 | 114.85 | 107.04 | 107.40 | 75,159,544 | -5.82(-5.14%) |
Jun 27, 2022 | 117.09 | 117.98 | 112.70 | 113.22 | 62,098,620 | -3.24(-2.78%) |
Jun 24, 2022 | 112.38 | 116.71 | 111.43 | 116.46 | 70,144,112 | +4.02(+3.58%) |
Jun 23, 2022 | 110.39 | 113.00 | 107.93 | 112.44 | 65,779,320 | +3.49(+3.20%) |
Jun 22, 2022 | 107.43 | 112.13 | 107.02 | 108.95 | 60,101,152 | +0.27(+0.25%) |
Jun 21, 2022 | 108.20 | 111.63 | 103.56 | 108.68 | 70,888,696 | +2.46(+2.32%) |
Jun 17, 2022 | 102.80 | 106.98 | 102.51 | 106.22 | 99,842,784 | +2.56(+2.47%) |
Jun 16, 2022 | 104.47 | 104.58 | 102.01 | 103.66 | 84,130,440 | -4.01(-3.72%) |
Jun 15, 2022 | 103.86 | 109.06 | 103.53 | 107.67 | 84,861,088 | +5.36(+5.24%) |
Jun 14, 2022 | 104.19 | 104.88 | 101.43 | 102.31 | 69,653,032 | -1.36(-1.31%) |
Jun 13, 2022 | 104.19 | 106.54 | 101.86 | 103.67 | 99,223,672 | -5.98(-5.45%) |
Jun 10, 2022 | 113.42 | 114.50 | 109.05 | 109.65 | 87,711,400 | -6.50(-5.60%) |
Jun 09, 2022 | 119.99 | 121.30 | 116.10 | 116.15 | 66,981,160 | -5.03(-4.15%) |
Jun 08, 2022 | 122.61 | 123.75 | 120.75 | 121.18 | 65,181,952 | -1.82(-1.48%) |
Jun 07, 2022 | 122.00 | 124.10 | 120.63 | 123.00 | 85,625,144 | -1.79(-1.43%) |
Jun 06, 2022 | 125.25 | 128.99 | 123.81 | 124.79 | 135,138,720 | +2.44(+1.99%) |
Jun 03, 2022 | 124.20 | 124.40 | 121.05 | 122.35 | 97,654,960 | -3.16(-2.52%) |
Jun 02, 2022 | 121.68 | 125.61 | 120.05 | 125.51 | 100,244,280 | +3.83(+3.15%) |
Jun 01, 2022 | 122.26 | 125.18 | 120.62 | 121.68 | 128,217,376 | +1.47(+1.23%) |
May 31, 2022 | 116.28 | 121.99 | 115.67 | 120.21 | 144,440,256 | +5.06(+4.40%) |
May 27, 2022 | 113.55 | 115.19 | 112.63 | 115.15 | 94,660,400 | +4.07(+3.66%) |
May 26, 2022 | 107.97 | 112.67 | 107.45 | 111.08 | 92,939,240 | +4.30(+4.03%) |
May 25, 2022 | 103.66 | 108.17 | 103.65 | 106.78 | 93,081,040 | +2.68(+2.57%) |
May 24, 2022 | 104.03 | 105.40 | 101.26 | 104.10 | 102,872,296 | -3.46(-3.21%) |
May 23, 2022 | 108.46 | 108.82 | 103.95 | 107.56 | 108,507,256 | -0.03(-0.03%) |
May 20, 2022 | 109.57 | 109.90 | 105.01 | 107.59 | 99,073,920 | +0.27(+0.25%) |
May 19, 2022 | 106.28 | 110.03 | 106.19 | 107.32 | 88,389,256 | +0.21(+0.19%) |
May 18, 2022 | 111.44 | 112.85 | 106.25 | 107.11 | 108,201,560 | -8.26(-7.16%) |
May 17, 2022 | 113.28 | 115.80 | 111.28 | 115.37 | 76,485,480 | +4.56(+4.11%) |
May 16, 2022 | 113.10 | 113.99 | 110.35 | 110.81 | 74,530,560 | -2.24(-1.98%) |
May 13, 2022 | 109.07 | 113.18 | 107.80 | 113.06 | 93,707,200 | +6.12(+5.73%) |
May 12, 2022 | 102.75 | 110.78 | 102.41 | 106.93 | 131,928,560 | +1.56(+1.48%) |
May 11, 2022 | 108.10 | 110.16 | 104.43 | 105.37 | 109,621,696 | -3.49(-3.20%) |
May 10, 2022 | 111.25 | 112.64 | 107.17 | 108.86 | 105,388,856 | +0.07(+0.06%) |
May 09, 2022 | 111.31 | 114.00 | 107.96 | 108.79 | 128,248,416 | -5.98(-5.21%) |
May 06, 2022 | 114.85 | 119.05 | 113.08 | 114.77 | 124,267,040 | -1.63(-1.40%) |
May 05, 2022 | 123.00 | 123.50 | 115.07 | 116.41 | 144,333,792 | -9.52(-7.56%) |
May 04, 2022 | 123.60 | 126.00 | 119.18 | 125.93 | 110,700,736 | +1.67(+1.35%) |
May 03, 2022 | 124.05 | 126.22 | 122.83 | 124.25 | 79,102,960 | -0.25(-0.20%) |
May 02, 2022 | 122.40 | 124.67 | 118.38 | 124.50 | 148,739,264 | +0.22(+0.18%) |
Apr 29, 2022 | 129.85 | 130.76 | 121.62 | 124.28 | 272,925,344 | -20.31(-14.05%) |
Apr 28, 2022 | 142.18 | 145.94 | 140.30 | 144.60 | 116,808,160 | +6.43(+4.65%) |
Apr 27, 2022 | 140.19 | 141.95 | 135.82 | 138.17 | 71,260,576 | -1.22(-0.88%) |
Apr 26, 2022 | 144.80 | 144.86 | 138.93 | 139.39 | 77,455,000 | -6.68(-4.58%) |
Apr 25, 2022 | 144.02 | 146.22 | 142.31 | 146.07 | 61,838,360 | +1.72(+1.19%) |
Apr 22, 2022 | 148.25 | 149.62 | 143.70 | 144.35 | 73,161,696 | -3.95(-2.66%) |
Apr 21, 2022 | 154.71 | 156.74 | 147.59 | 148.30 | 63,916,260 | -5.70(-3.70%) |
Apr 20, 2022 | 157.60 | 157.60 | 153.60 | 154.00 | 59,597,580 | -4.12(-2.60%) |
Apr 19, 2022 | 152.03 | 158.65 | 151.55 | 158.12 | 54,932,380 | +5.33(+3.49%) |
Apr 18, 2022 | 151.52 | 154.04 | 150.25 | 152.78 | 46,447,340 | +1.08(+0.71%) |
Apr 14, 2022 | 155.39 | 155.90 | 151.47 | 151.71 | 51,599,140 | -3.84(-2.47%) |
Apr 13, 2022 | 150.02 | 156.03 | 149.60 | 155.54 | 53,342,620 | +4.75(+3.15%) |
Apr 12, 2022 | 153.69 | 155.10 | 150.38 | 150.79 | 55,107,840 | -0.33(-0.22%) |
Apr 11, 2022 | 152.71 | 154.14 | 150.53 | 151.12 | 52,068,640 | -3.34(-2.16%) |
Apr 08, 2022 | 156.75 | 157.37 | 154.23 | 154.46 | 46,001,700 | -3.32(-2.11%) |
Apr 07, 2022 | 158.40 | 160.08 | 154.51 | 157.78 | 68,044,496 | -0.97(-0.61%) |
Apr 06, 2022 | 161.65 | 162.20 | 157.25 | 158.76 | 78,995,656 | -5.30(-3.23%) |
Apr 05, 2022 | 167.74 | 168.11 | 163.27 | 164.06 | 53,763,300 | -4.29(-2.55%) |
Apr 04, 2022 | 164.12 | 168.40 | 163.21 | 168.35 | 49,973,240 | +4.79(+2.93%) |