Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 109.87 | 110.76 | 106.63 | 108.84 | 43,217,604 | -2.73(-2.45%) |
Jun 29, 2022 | 111.42 | 113.03 | 110.75 | 111.57 | 24,737,540 | -0.31(-0.27%) |
Jun 28, 2022 | 115.67 | 117.17 | 111.72 | 111.88 | 35,903,900 | -3.82(-3.30%) |
Jun 27, 2022 | 118.14 | 118.44 | 115.05 | 115.70 | 36,449,224 | -2.14(-1.82%) |
Jun 24, 2022 | 112.86 | 117.94 | 112.82 | 117.84 | 41,211,424 | +5.73(+5.11%) |
Jun 23, 2022 | 112.10 | 112.61 | 110.37 | 112.11 | 28,406,706 | +0.75(+0.68%) |
Jun 22, 2022 | 110.43 | 113.22 | 110.26 | 111.36 | 30,737,298 | -0.06(-0.05%) |
Jun 21, 2022 | 108.81 | 112.36 | 108.48 | 111.42 | 47,474,764 | +4.39(+4.11%) |
Jun 17, 2022 | 105.91 | 108.58 | 104.93 | 107.02 | 51,435,808 | +1.11(+1.05%) |
Jun 16, 2022 | 107.10 | 108.52 | 105.02 | 105.91 | 56,122,540 | -3.73(-3.40%) |
Jun 15, 2022 | 108.42 | 111.30 | 107.55 | 109.64 | 39,701,676 | +3.05(+2.86%) |
Jun 14, 2022 | 106.41 | 107.80 | 105.68 | 106.59 | 33,706,140 | +0.32(+0.30%) |
Jun 13, 2022 | 106.66 | 108.67 | 106.00 | 106.27 | 47,262,140 | -4.76(-4.29%) |
Jun 10, 2022 | 112.32 | 113.15 | 110.24 | 111.03 | 41,529,448 | -3.67(-3.20%) |
Jun 09, 2022 | 116.19 | 118.16 | 114.64 | 114.70 | 25,792,328 | -2.36(-2.01%) |
Jun 08, 2022 | 116.63 | 118.44 | 116.47 | 117.06 | 26,136,784 | +0.05(+0.04%) |
Jun 07, 2022 | 115.35 | 117.56 | 114.92 | 117.02 | 31,606,554 | +0.33(+0.28%) |
Jun 06, 2022 | 116.57 | 119.21 | 116.03 | 116.69 | 33,560,956 | +2.28(+1.99%) |
Jun 03, 2022 | 115.93 | 116.19 | 113.39 | 114.41 | 26,165,536 | -3.08(-2.62%) |
Jun 02, 2022 | 113.87 | 117.76 | 112.82 | 117.49 | 37,986,108 | +3.73(+3.28%) |
Jun 01, 2022 | 114.72 | 116.97 | 113.12 | 113.76 | 36,621,964 | +0.13(+0.11%) |
May 31, 2022 | 112.62 | 115.60 | 111.95 | 113.63 | 50,044,652 | +1.44(+1.29%) |
May 27, 2022 | 109.36 | 112.19 | 109.01 | 112.19 | 37,957,636 | +4.52(+4.20%) |
May 26, 2022 | 105.56 | 108.53 | 105.10 | 107.67 | 38,719,448 | +1.98(+1.88%) |
May 25, 2022 | 104.86 | 106.38 | 103.74 | 105.68 | 40,284,564 | -0.17(-0.16%) |
May 24, 2022 | 105.65 | 106.34 | 101.77 | 105.85 | 76,836,984 | -5.51(-4.95%) |
May 23, 2022 | 109.46 | 112.02 | 108.62 | 111.36 | 37,126,360 | +2.58(+2.37%) |
May 20, 2022 | 111.82 | 112.06 | 105.67 | 108.78 | 48,781,004 | -1.47(-1.34%) |
May 19, 2022 | 111.30 | 112.88 | 109.87 | 110.26 | 34,167,832 | -1.51(-1.35%) |
May 18, 2022 | 114.87 | 115.27 | 111.43 | 111.77 | 35,109,288 | -4.57(-3.93%) |
May 17, 2022 | 116.71 | 116.77 | 114.74 | 116.34 | 23,102,524 | +2.03(+1.77%) |
May 16, 2022 | 114.82 | 116.04 | 113.76 | 114.31 | 26,002,690 | -1.60(-1.38%) |
May 13, 2022 | 114.40 | 117.74 | 113.47 | 115.92 | 35,078,696 | +3.20(+2.84%) |
May 12, 2022 | 111.25 | 114.16 | 109.70 | 112.72 | 53,858,544 | -0.76(-0.67%) |
May 11, 2022 | 113.11 | 116.23 | 113.11 | 113.47 | 37,525,280 | -0.79(-0.69%) |
May 10, 2022 | 115.38 | 116.12 | 112.77 | 114.26 | 39,921,928 | +1.88(+1.67%) |
May 09, 2022 | 113.12 | 114.94 | 111.87 | 112.38 | 40,951,308 | -3.23(-2.80%) |
May 06, 2022 | 115.05 | 117.44 | 113.89 | 115.61 | 39,770,672 | -0.76(-0.65%) |
May 05, 2022 | 120.07 | 120.90 | 114.87 | 116.37 | 45,873,348 | -5.75(-4.71%) |
May 04, 2022 | 116.90 | 122.71 | 114.98 | 122.12 | 50,146,308 | +4.92(+4.20%) |
May 03, 2022 | 116.30 | 118.31 | 115.90 | 117.20 | 25,195,084 | +0.75(+0.64%) |
May 02, 2022 | 113.28 | 116.61 | 112.47 | 116.45 | 35,554,240 | +2.47(+2.17%) |
Apr 29, 2022 | 116.60 | 117.78 | 113.68 | 113.98 | 42,845,580 | -4.41(-3.72%) |
Apr 28, 2022 | 116.28 | 119.51 | 113.98 | 118.39 | 48,920,104 | +4.22(+3.70%) |
Apr 27, 2022 | 114.34 | 117.11 | 112.61 | 114.16 | 91,881,552 | -4.35(-3.67%) |
Apr 26, 2022 | 122.15 | 122.37 | 118.38 | 118.51 | 73,003,856 | -4.42(-3.59%) |
Apr 25, 2022 | 118.96 | 123.14 | 118.38 | 122.93 | 46,163,380 | +3.44(+2.87%) |
Apr 22, 2022 | 124.86 | 125.26 | 118.79 | 119.50 | 57,200,636 | -5.17(-4.15%) |
Apr 21, 2022 | 129.10 | 129.95 | 124.38 | 124.67 | 36,448,684 | -3.22(-2.52%) |
Apr 20, 2022 | 130.74 | 131.25 | 127.35 | 127.89 | 31,706,568 | -1.97(-1.51%) |
Apr 19, 2022 | 127.55 | 130.18 | 126.85 | 129.86 | 26,532,818 | +2.33(+1.83%) |
Apr 18, 2022 | 126.85 | 128.07 | 126.04 | 127.53 | 20,796,120 | +0.95(+0.75%) |
Apr 14, 2022 | 130.33 | 130.33 | 126.46 | 126.58 | 31,634,486 | -3.16(-2.44%) |
Apr 13, 2022 | 127.85 | 130.19 | 127.59 | 129.75 | 27,907,954 | +2.18(+1.71%) |
Apr 12, 2022 | 131.45 | 131.45 | 126.64 | 127.57 | 32,736,048 | -1.11(-0.86%) |
Apr 11, 2022 | 131.67 | 131.94 | 128.52 | 128.68 | 36,875,356 | -4.46(-3.35%) |
Apr 08, 2022 | 135.43 | 135.51 | 132.81 | 133.13 | 25,171,696 | -2.60(-1.91%) |
Apr 07, 2022 | 135.85 | 137.01 | 134.07 | 135.73 | 26,247,570 | -0.66(-0.48%) |
Apr 06, 2022 | 138.59 | 139.20 | 135.36 | 136.39 | 32,474,388 | -4.04(-2.88%) |
Apr 05, 2022 | 142.71 | 142.83 | 140.22 | 140.43 | 21,448,748 | -2.38(-1.67%) |
Apr 04, 2022 | 140.20 | 143.55 | 140.15 | 142.81 | 26,002,770 | +2.82(+2.01%) |