Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 110.50 | 111.33 | 107.31 | 109.37 | 38,038,140 | -2.88(-2.57%) |
Jun 29, 2022 | 112.15 | 113.67 | 111.55 | 112.26 | 18,599,680 | -0.31(-0.28%) |
Jun 28, 2022 | 116.35 | 117.86 | 112.44 | 112.57 | 28,306,920 | -4.05(-3.47%) |
Jun 27, 2022 | 118.94 | 119.25 | 116.00 | 116.62 | 32,833,840 | -1.92(-1.62%) |
Jun 24, 2022 | 113.60 | 118.64 | 113.60 | 118.54 | 39,122,920 | +5.85(+5.19%) |
Jun 23, 2022 | 112.95 | 113.20 | 111.03 | 112.69 | 24,692,300 | +0.65(+0.58%) |
Jun 22, 2022 | 111.16 | 113.77 | 110.72 | 112.03 | 23,899,980 | +0.02(+0.02%) |
Jun 21, 2022 | 109.70 | 112.67 | 109.29 | 112.02 | 39,019,580 | +4.15(+3.85%) |
Jun 17, 2022 | 106.53 | 109.25 | 105.63 | 107.87 | 43,518,020 | +1.23(+1.15%) |
Jun 16, 2022 | 108.15 | 109.29 | 105.79 | 106.64 | 35,282,960 | -3.76(-3.40%) |
Jun 15, 2022 | 108.90 | 112.06 | 108.12 | 110.39 | 33,152,220 | +3.20(+2.98%) |
Jun 14, 2022 | 106.89 | 108.46 | 106.35 | 107.19 | 25,464,700 | +0.32(+0.30%) |
Jun 13, 2022 | 107.45 | 109.22 | 106.59 | 106.88 | 36,746,200 | -4.55(-4.08%) |
Jun 10, 2022 | 112.78 | 113.50 | 110.86 | 111.43 | 31,349,740 | -3.49(-3.04%) |
Jun 09, 2022 | 116.34 | 118.35 | 114.87 | 114.92 | 23,126,640 | -2.32(-1.98%) |
Jun 08, 2022 | 116.88 | 118.65 | 116.70 | 117.24 | 22,540,360 | +0.01(+0.01%) |
Jun 07, 2022 | 115.65 | 117.75 | 115.13 | 117.23 | 26,349,580 | +0.22(+0.19%) |
Jun 06, 2022 | 116.74 | 119.40 | 116.53 | 117.01 | 23,770,620 | +2.45(+2.14%) |
Jun 03, 2022 | 115.99 | 116.36 | 113.67 | 114.56 | 25,112,120 | -3.18(-2.70%) |
Jun 02, 2022 | 114.19 | 117.90 | 113.31 | 117.75 | 27,485,520 | +3.61(+3.16%) |
Jun 01, 2022 | 114.93 | 117.40 | 113.55 | 114.14 | 28,617,940 | +0.10(+0.09%) |
May 31, 2022 | 113.08 | 116.43 | 112.57 | 114.04 | 51,289,780 | +1.24(+1.10%) |
May 27, 2022 | 109.79 | 112.87 | 109.55 | 112.80 | 29,924,420 | +4.50(+4.16%) |
May 26, 2022 | 106.05 | 108.95 | 105.49 | 108.30 | 30,273,980 | +2.46(+2.32%) |
May 25, 2022 | 105.14 | 106.55 | 104.21 | 105.84 | 37,865,280 | -0.09(-0.08%) |
May 24, 2022 | 106.38 | 106.39 | 102.21 | 105.93 | 60,365,580 | -5.74(-5.14%) |
May 23, 2022 | 110.10 | 112.01 | 109.15 | 111.67 | 31,500,920 | +2.35(+2.15%) |
May 20, 2022 | 112.09 | 112.55 | 106.37 | 109.31 | 37,339,820 | -1.43(-1.29%) |
May 19, 2022 | 111.84 | 113.59 | 110.47 | 110.75 | 29,186,320 | -1.66(-1.47%) |
May 18, 2022 | 115.24 | 115.70 | 112.14 | 112.40 | 27,955,940 | -4.30(-3.68%) |
May 17, 2022 | 117.23 | 117.23 | 115.34 | 116.70 | 21,596,880 | +1.91(+1.66%) |
May 16, 2022 | 115.38 | 116.61 | 114.33 | 114.79 | 23,269,700 | -1.72(-1.48%) |
May 13, 2022 | 114.84 | 118.08 | 114.00 | 116.52 | 29,737,560 | +3.36(+2.96%) |
May 12, 2022 | 111.94 | 114.86 | 110.11 | 113.16 | 41,446,920 | -0.80(-0.70%) |
May 11, 2022 | 113.71 | 116.67 | 113.65 | 113.96 | 36,470,880 | -0.62(-0.54%) |
May 10, 2022 | 116.04 | 116.69 | 113.38 | 114.58 | 31,151,540 | +1.50(+1.33%) |
May 09, 2022 | 113.30 | 115.56 | 112.55 | 113.08 | 34,591,080 | -2.58(-2.23%) |
May 06, 2022 | 115.52 | 117.50 | 114.14 | 115.66 | 35,309,480 | -1.09(-0.93%) |
May 05, 2022 | 120.22 | 121.23 | 115.21 | 116.75 | 43,071,280 | -5.83(-4.76%) |
May 04, 2022 | 118.00 | 123.14 | 115.74 | 122.58 | 33,214,400 | +4.45(+3.76%) |
May 03, 2022 | 116.77 | 119.30 | 116.63 | 118.13 | 21,205,040 | +0.97(+0.83%) |
May 02, 2022 | 113.91 | 117.34 | 113.40 | 117.16 | 30,279,620 | +2.19(+1.90%) |
Apr 29, 2022 | 117.58 | 118.96 | 114.69 | 114.97 | 33,804,640 | -4.44(-3.72%) |
Apr 28, 2022 | 117.11 | 120.44 | 115.14 | 119.41 | 36,769,760 | +4.39(+3.82%) |
Apr 27, 2022 | 114.37 | 117.50 | 113.12 | 115.02 | 62,660,540 | -4.48(-3.75%) |
Apr 26, 2022 | 122.75 | 122.75 | 119.16 | 119.51 | 49,255,900 | -3.74(-3.04%) |
Apr 25, 2022 | 119.43 | 123.28 | 118.77 | 123.25 | 34,505,240 | +3.64(+3.04%) |
Apr 22, 2022 | 125.00 | 125.45 | 119.14 | 119.61 | 47,129,760 | -5.32(-4.26%) |
Apr 21, 2022 | 129.35 | 130.31 | 124.65 | 124.94 | 30,135,000 | -3.31(-2.58%) |
Apr 20, 2022 | 131.28 | 131.92 | 127.89 | 128.25 | 22,596,800 | -2.29(-1.75%) |
Apr 19, 2022 | 128.08 | 130.90 | 127.45 | 130.53 | 22,731,140 | +2.57(+2.01%) |
Apr 18, 2022 | 127.41 | 128.71 | 126.58 | 127.96 | 14,905,800 | +0.71(+0.56%) |
Apr 14, 2022 | 130.65 | 130.71 | 127.11 | 127.25 | 23,483,400 | -3.03(-2.33%) |
Apr 13, 2022 | 128.63 | 130.66 | 128.44 | 130.29 | 19,537,700 | +1.91(+1.49%) |
Apr 12, 2022 | 132.42 | 132.42 | 127.58 | 128.37 | 22,989,300 | -1.42(-1.10%) |
Apr 11, 2022 | 132.90 | 132.94 | 129.62 | 129.80 | 24,143,480 | -4.21(-3.14%) |
Apr 08, 2022 | 136.25 | 136.25 | 133.75 | 134.01 | 16,434,520 | -2.46(-1.80%) |
Apr 07, 2022 | 136.62 | 137.70 | 134.86 | 136.47 | 19,442,340 | -0.71(-0.52%) |
Apr 06, 2022 | 139.16 | 139.85 | 136.42 | 137.18 | 23,564,720 | -3.89(-2.76%) |
Apr 05, 2022 | 143.40 | 143.59 | 140.94 | 141.06 | 19,257,800 | -2.58(-1.80%) |
Apr 04, 2022 | 140.82 | 144.04 | 140.82 | 143.64 | 19,082,440 | +2.94(+2.09%) |