Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 106.09 | 106.94 | 103.99 | 105.57 | 16,200,869 | -2.52(-2.33%) |
Jun 29, 2022 | 108.75 | 109.52 | 107.56 | 108.09 | 9,956,349 | -0.49(-0.45%) |
Jun 28, 2022 | 110.31 | 111.83 | 108.37 | 108.58 | 12,367,504 | -0.53(-0.48%) |
Jun 27, 2022 | 110.68 | 111.09 | 108.41 | 109.10 | 12,030,778 | -0.88(-0.80%) |
Jun 24, 2022 | 106.15 | 110.45 | 105.77 | 109.98 | 15,831,133 | +3.19(+2.98%) |
Jun 23, 2022 | 107.82 | 107.98 | 104.52 | 106.80 | 12,637,055 | -1.18(-1.09%) |
Jun 22, 2022 | 107.70 | 108.93 | 107.24 | 107.98 | 10,500,385 | -0.61(-0.56%) |
Jun 21, 2022 | 108.61 | 109.71 | 107.85 | 108.59 | 12,475,074 | +2.62(+2.48%) |
Jun 17, 2022 | 106.44 | 107.46 | 105.15 | 105.96 | 32,982,434 | -0.38(-0.35%) |
Jun 16, 2022 | 106.74 | 107.11 | 104.87 | 106.34 | 17,837,924 | -1.86(-1.72%) |
Jun 15, 2022 | 108.39 | 109.64 | 106.09 | 108.19 | 15,019,442 | +1.27(+1.18%) |
Jun 14, 2022 | 108.32 | 109.98 | 106.14 | 106.93 | 14,241,087 | -1.81(-1.66%) |
Jun 13, 2022 | 109.55 | 110.57 | 107.86 | 108.74 | 17,921,710 | -3.34(-2.98%) |
Jun 10, 2022 | 114.92 | 115.68 | 111.86 | 112.07 | 13,815,732 | -5.40(-4.60%) |
Jun 09, 2022 | 119.41 | 120.09 | 117.44 | 117.47 | 14,467,807 | -2.52(-2.10%) |
Jun 08, 2022 | 120.93 | 121.36 | 118.96 | 120.00 | 8,983,770 | -1.94(-1.59%) |
Jun 07, 2022 | 120.77 | 122.17 | 120.57 | 121.94 | 7,170,098 | +0.32(+0.26%) |
Jun 06, 2022 | 122.89 | 124.11 | 121.36 | 121.62 | 12,095,899 | -0.40(-0.33%) |
Jun 03, 2022 | 123.00 | 123.53 | 121.86 | 122.02 | 9,169,500 | -1.73(-1.39%) |
Jun 02, 2022 | 121.78 | 123.75 | 120.62 | 123.75 | 8,933,127 | +1.96(+1.61%) |
Jun 01, 2022 | 124.56 | 124.56 | 120.62 | 121.79 | 11,484,923 | -2.17(-1.75%) |
May 31, 2022 | 122.04 | 124.82 | 121.60 | 123.96 | 18,149,368 | +0.90(+0.73%) |
May 27, 2022 | 122.02 | 123.06 | 121.06 | 123.06 | 11,923,418 | +1.72(+1.41%) |
May 26, 2022 | 120.34 | 122.05 | 120.34 | 121.34 | 17,056,622 | +2.06(+1.73%) |
May 25, 2022 | 118.38 | 119.86 | 117.34 | 119.28 | 13,631,604 | +0.83(+0.70%) |
May 24, 2022 | 116.58 | 119.52 | 115.41 | 118.46 | 20,666,958 | +1.65(+1.41%) |
May 23, 2022 | 112.93 | 118.66 | 112.92 | 116.81 | 25,985,840 | +6.81(+6.19%) |
May 20, 2022 | 111.99 | 112.19 | 107.83 | 110.00 | 13,964,965 | -0.91(-0.82%) |
May 19, 2022 | 110.80 | 112.17 | 110.27 | 110.91 | 13,614,805 | -1.67(-1.48%) |
May 18, 2022 | 113.71 | 114.34 | 112.06 | 112.58 | 13,505,333 | -1.96(-1.71%) |
May 17, 2022 | 113.47 | 115.28 | 113.25 | 114.54 | 11,965,584 | +3.67(+3.31%) |
May 16, 2022 | 111.13 | 111.99 | 109.90 | 110.86 | 10,953,213 | -0.78(-0.70%) |
May 13, 2022 | 111.94 | 112.73 | 110.58 | 111.64 | 11,139,877 | +0.98(+0.89%) |
May 12, 2022 | 109.68 | 110.92 | 108.16 | 110.66 | 17,404,454 | -0.09(-0.08%) |
May 11, 2022 | 111.84 | 115.20 | 110.56 | 110.75 | 15,604,352 | -0.70(-0.63%) |
May 10, 2022 | 115.41 | 116.04 | 110.21 | 111.45 | 17,473,668 | -2.78(-2.44%) |
May 09, 2022 | 114.47 | 115.62 | 112.97 | 114.24 | 15,385,541 | -1.74(-1.50%) |
May 06, 2022 | 116.06 | 116.52 | 113.60 | 115.98 | 15,379,725 | -0.19(-0.16%) |
May 05, 2022 | 117.42 | 118.21 | 114.52 | 116.17 | 16,057,844 | -2.98(-2.50%) |
May 04, 2022 | 115.12 | 119.43 | 115.06 | 119.15 | 18,269,020 | +3.82(+3.31%) |
May 03, 2022 | 113.93 | 116.41 | 113.23 | 115.34 | 16,767,662 | +2.42(+2.14%) |
May 02, 2022 | 112.38 | 113.16 | 110.83 | 112.92 | 19,781,134 | +1.02(+0.91%) |
Apr 29, 2022 | 115.36 | 115.88 | 111.47 | 111.90 | 15,930,295 | -3.73(-3.23%) |
Apr 28, 2022 | 115.13 | 115.92 | 113.56 | 115.63 | 13,887,378 | +1.80(+1.58%) |
Apr 27, 2022 | 114.68 | 115.83 | 113.64 | 113.83 | 18,361,262 | -1.50(-1.30%) |
Apr 26, 2022 | 116.85 | 118.50 | 115.19 | 115.33 | 18,352,994 | -3.52(-2.96%) |
Apr 25, 2022 | 118.13 | 119.17 | 115.41 | 118.84 | 18,292,290 | -0.04(-0.03%) |
Apr 22, 2022 | 122.13 | 122.36 | 118.77 | 118.88 | 15,304,314 | -3.52(-2.87%) |
Apr 21, 2022 | 123.95 | 124.50 | 121.83 | 122.39 | 12,984,955 | -0.96(-0.78%) |
Apr 20, 2022 | 124.23 | 125.16 | 123.13 | 123.35 | 14,319,184 | +0.43(+0.35%) |
Apr 19, 2022 | 120.42 | 123.11 | 120.21 | 122.92 | 16,096,153 | +2.49(+2.07%) |
Apr 18, 2022 | 117.81 | 121.16 | 117.69 | 120.43 | 12,619,008 | +2.19(+1.86%) |
Apr 14, 2022 | 118.59 | 120.28 | 117.20 | 118.23 | 20,091,654 | -1.11(-0.93%) |
Apr 13, 2022 | 119.00 | 121.17 | 118.13 | 119.34 | 32,887,954 | -3.97(-3.22%) |
Apr 12, 2022 | 123.88 | 126.16 | 122.53 | 123.31 | 13,843,967 | -1.37(-1.10%) |
Apr 11, 2022 | 124.68 | 126.46 | 124.28 | 124.68 | 11,160,848 | -0.46(-0.37%) |
Apr 08, 2022 | 123.44 | 125.53 | 123.27 | 125.14 | 14,002,786 | +2.25(+1.83%) |
Apr 07, 2022 | 122.76 | 123.67 | 120.68 | 122.89 | 13,872,816 | -0.38(-0.30%) |
Apr 06, 2022 | 123.35 | 124.27 | 122.77 | 123.27 | 13,773,185 | -1.73(-1.39%) |
Apr 05, 2022 | 125.69 | 126.93 | 124.69 | 125.00 | 12,925,064 | -1.47(-1.16%) |
Apr 04, 2022 | 124.81 | 127.43 | 123.66 | 126.47 | 18,719,694 | +0.56(+0.44%) |