Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 107.86 | 108.72 | 107.76 | 107.87 | 27,475,128 | +0.94(+0.88%) |
Jun 29, 2022 | 105.54 | 106.96 | 105.34 | 106.94 | 13,760,954 | +1.64(+1.56%) |
Jun 28, 2022 | 104.51 | 105.35 | 104.12 | 105.29 | 14,597,008 | +0.49(+0.47%) |
Jun 27, 2022 | 104.45 | 105.39 | 104.39 | 104.80 | 12,834,590 | -0.90(-0.85%) |
Jun 24, 2022 | 106.55 | 107.22 | 105.65 | 105.70 | 19,339,114 | -1.48(-1.38%) |
Jun 23, 2022 | 106.96 | 108.15 | 106.58 | 107.19 | 22,007,286 | +0.87(+0.82%) |
Jun 22, 2022 | 105.83 | 106.41 | 105.54 | 106.31 | 25,237,710 | +2.84(+2.75%) |
Jun 21, 2022 | 103.39 | 104.25 | 103.12 | 103.47 | 18,805,542 | -1.78(-1.69%) |
Jun 17, 2022 | 105.19 | 105.96 | 104.20 | 105.25 | 23,074,152 | +0.34(+0.32%) |
Jun 16, 2022 | 101.84 | 104.92 | 101.53 | 104.92 | 27,751,208 | +0.83(+0.79%) |
Jun 15, 2022 | 103.38 | 104.23 | 102.39 | 104.09 | 26,833,210 | +1.91(+1.87%) |
Jun 14, 2022 | 103.80 | 104.22 | 101.98 | 102.18 | 23,282,098 | -1.30(-1.26%) |
Jun 13, 2022 | 104.70 | 104.87 | 102.59 | 103.49 | 39,365,276 | -3.35(-3.14%) |
Jun 10, 2022 | 107.39 | 107.63 | 106.08 | 106.84 | 23,338,934 | -0.67(-0.62%) |
Jun 09, 2022 | 106.90 | 107.72 | 106.76 | 107.51 | 16,534,595 | +0.36(+0.33%) |
Jun 08, 2022 | 107.69 | 108.12 | 107.13 | 107.15 | 12,220,130 | -0.96(-0.89%) |
Jun 07, 2022 | 107.63 | 108.72 | 107.60 | 108.11 | 15,204,671 | +1.16(+1.08%) |
Jun 06, 2022 | 108.14 | 108.47 | 106.88 | 106.95 | 22,158,618 | -2.01(-1.84%) |
Jun 03, 2022 | 108.08 | 108.99 | 107.87 | 108.96 | 16,324,686 | -0.23(-0.22%) |
Jun 02, 2022 | 109.53 | 109.60 | 108.43 | 109.20 | 10,469,478 | +0.06(+0.05%) |
Jun 01, 2022 | 109.90 | 110.19 | 108.64 | 109.14 | 16,582,534 | -0.12(-0.11%) |
May 31, 2022 | 109.85 | 109.89 | 108.67 | 109.27 | 30,282,310 | -2.36(-2.12%) |
May 27, 2022 | 111.89 | 112.24 | 111.31 | 111.63 | 11,937,513 | +0.27(+0.24%) |
May 26, 2022 | 111.57 | 111.64 | 110.43 | 111.36 | 15,907,784 | -0.51(-0.45%) |
May 25, 2022 | 112.12 | 112.14 | 111.17 | 111.86 | 15,371,198 | +0.44(+0.40%) |
May 24, 2022 | 110.52 | 112.15 | 110.48 | 111.42 | 24,914,794 | +2.16(+1.97%) |
May 23, 2022 | 110.34 | 110.85 | 109.25 | 109.27 | 16,983,586 | -1.83(-1.65%) |
May 20, 2022 | 109.76 | 111.57 | 109.73 | 111.09 | 24,272,954 | +1.25(+1.14%) |
May 19, 2022 | 111.22 | 111.29 | 109.54 | 109.85 | 23,405,008 | +0.26(+0.24%) |
May 18, 2022 | 107.54 | 109.68 | 107.44 | 109.58 | 22,748,876 | +2.29(+2.13%) |
May 17, 2022 | 107.53 | 108.13 | 107.20 | 107.30 | 16,041,053 | -1.31(-1.21%) |
May 16, 2022 | 108.94 | 109.62 | 108.60 | 108.61 | 11,784,730 | -0.11(-0.10%) |
May 13, 2022 | 109.66 | 109.82 | 108.65 | 108.72 | 22,170,090 | -1.63(-1.48%) |
May 12, 2022 | 110.64 | 111.45 | 110.29 | 110.35 | 28,166,806 | -0.21(-0.19%) |
May 11, 2022 | 107.56 | 110.56 | 107.28 | 110.56 | 36,451,688 | +2.09(+1.93%) |
May 10, 2022 | 108.64 | 109.64 | 108.25 | 108.47 | 36,106,704 | +0.97(+0.91%) |
May 09, 2022 | 105.80 | 107.53 | 105.57 | 107.49 | 28,553,120 | +0.94(+0.88%) |
May 06, 2022 | 107.00 | 107.84 | 106.22 | 106.56 | 34,979,392 | -1.59(-1.47%) |
May 05, 2022 | 109.07 | 109.18 | 106.88 | 108.15 | 51,557,732 | -3.05(-2.74%) |
May 04, 2022 | 110.59 | 111.52 | 110.01 | 111.20 | 27,274,376 | +0.61(+0.55%) |
May 03, 2022 | 111.59 | 111.84 | 110.51 | 110.59 | 22,674,108 | +0.74(+0.67%) |
May 02, 2022 | 110.48 | 110.87 | 109.61 | 109.85 | 31,187,408 | -1.94(-1.73%) |
Apr 29, 2022 | 111.65 | 113.21 | 111.46 | 111.78 | 27,946,810 | -1.47(-1.30%) |
Apr 28, 2022 | 112.67 | 113.30 | 112.31 | 113.25 | 18,049,590 | +0.17(+0.15%) |
Apr 27, 2022 | 114.35 | 114.47 | 113.02 | 113.09 | 15,558,181 | -1.47(-1.28%) |
Apr 26, 2022 | 114.58 | 115.14 | 113.95 | 114.56 | 28,773,978 | +1.14(+1.01%) |
Apr 25, 2022 | 113.59 | 114.34 | 113.35 | 113.41 | 27,161,642 | +1.12(+1.00%) |
Apr 22, 2022 | 112.36 | 113.65 | 112.12 | 112.29 | 21,129,282 | -0.71(-0.63%) |
Apr 21, 2022 | 113.08 | 113.15 | 111.52 | 113.00 | 25,530,314 | -0.84(-0.74%) |
Apr 20, 2022 | 112.50 | 114.14 | 112.22 | 113.84 | 33,569,888 | +2.25(+2.01%) |
Apr 19, 2022 | 111.50 | 112.04 | 111.06 | 111.60 | 27,790,144 | -0.84(-0.75%) |
Apr 18, 2022 | 113.11 | 113.31 | 112.01 | 112.44 | 20,067,290 | -0.56(-0.50%) |
Apr 14, 2022 | 114.98 | 115.04 | 112.66 | 113.00 | 36,624,836 | -2.31(-2.00%) |
Apr 13, 2022 | 115.15 | 116.32 | 115.01 | 115.31 | 18,363,726 | +0.23(+0.20%) |
Apr 12, 2022 | 116.09 | 116.19 | 114.80 | 115.08 | 24,707,852 | -0.16(-0.14%) |
Apr 11, 2022 | 115.97 | 116.22 | 114.69 | 115.24 | 32,073,598 | -1.85(-1.58%) |
Apr 08, 2022 | 117.40 | 117.75 | 116.29 | 117.09 | 28,700,950 | -1.28(-1.08%) |
Apr 07, 2022 | 118.02 | 118.54 | 117.36 | 118.37 | 25,058,130 | -0.90(-0.75%) |
Apr 06, 2022 | 118.32 | 120.07 | 118.29 | 119.27 | 24,525,212 | -0.97(-0.81%) |
Apr 05, 2022 | 122.37 | 122.38 | 120.06 | 120.25 | 26,911,896 | -2.78(-2.26%) |
Apr 04, 2022 | 123.46 | 123.51 | 122.32 | 123.02 | 14,543,127 | -0.86(-0.69%) |