Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 110.00 | 110.89 | 106.75 | 108.96 | 43,168,060 | -2.74(-2.45%) |
Jun 29, 2022 | 111.55 | 113.16 | 110.87 | 111.70 | 24,709,180 | -0.31(-0.27%) |
Jun 28, 2022 | 115.80 | 117.31 | 111.85 | 112.01 | 35,862,740 | -3.83(-3.30%) |
Jun 27, 2022 | 118.27 | 118.58 | 115.18 | 115.83 | 36,407,440 | -2.14(-1.82%) |
Jun 24, 2022 | 113.00 | 118.08 | 112.95 | 117.97 | 41,164,180 | +5.73(+5.11%) |
Jun 23, 2022 | 112.23 | 112.74 | 110.50 | 112.24 | 28,374,140 | +0.75(+0.68%) |
Jun 22, 2022 | 110.56 | 113.35 | 110.38 | 111.49 | 30,702,060 | -0.06(-0.05%) |
Jun 21, 2022 | 108.93 | 112.49 | 108.60 | 111.54 | 47,420,340 | +4.40(+4.11%) |
Jun 17, 2022 | 106.03 | 108.70 | 105.05 | 107.14 | 51,376,840 | +1.11(+1.05%) |
Jun 16, 2022 | 107.22 | 108.65 | 105.14 | 106.03 | 56,058,200 | -3.73(-3.40%) |
Jun 15, 2022 | 108.55 | 111.42 | 107.67 | 109.77 | 39,656,160 | +3.05(+2.86%) |
Jun 14, 2022 | 106.53 | 107.92 | 105.80 | 106.72 | 33,667,500 | +0.32(+0.30%) |
Jun 13, 2022 | 106.79 | 108.79 | 106.12 | 106.39 | 47,207,960 | -4.77(-4.29%) |
Jun 10, 2022 | 112.44 | 113.28 | 110.37 | 111.16 | 41,481,840 | -3.67(-3.20%) |
Jun 09, 2022 | 116.33 | 118.30 | 114.78 | 114.84 | 25,762,760 | -2.36(-2.01%) |
Jun 08, 2022 | 116.76 | 118.57 | 116.60 | 117.19 | 26,106,820 | +0.05(+0.04%) |
Jun 07, 2022 | 115.48 | 117.69 | 115.05 | 117.15 | 31,570,320 | +0.33(+0.28%) |
Jun 06, 2022 | 116.70 | 119.35 | 116.16 | 116.82 | 33,522,480 | +2.28(+1.99%) |
Jun 03, 2022 | 116.06 | 116.32 | 113.52 | 114.54 | 26,135,540 | -3.08(-2.62%) |
Jun 02, 2022 | 114.00 | 117.90 | 112.95 | 117.62 | 37,942,560 | +3.73(+3.28%) |
Jun 01, 2022 | 114.86 | 117.10 | 113.25 | 113.89 | 36,579,980 | +0.13(+0.11%) |
May 31, 2022 | 112.75 | 115.73 | 112.08 | 113.76 | 49,987,280 | +1.45(+1.29%) |
May 27, 2022 | 109.48 | 112.32 | 109.14 | 112.32 | 37,914,120 | +4.52(+4.20%) |
May 26, 2022 | 105.68 | 108.65 | 105.22 | 107.79 | 38,675,060 | +1.99(+1.88%) |
May 25, 2022 | 104.98 | 106.50 | 103.86 | 105.81 | 40,238,380 | -0.16(-0.16%) |
May 24, 2022 | 105.77 | 106.46 | 101.89 | 105.97 | 76,748,896 | -5.52(-4.95%) |
May 23, 2022 | 109.59 | 112.15 | 108.74 | 111.49 | 37,083,800 | +2.58(+2.37%) |
May 20, 2022 | 111.95 | 112.18 | 105.80 | 108.91 | 48,725,080 | -1.48(-1.34%) |
May 19, 2022 | 111.43 | 113.01 | 110.00 | 110.38 | 34,128,660 | -1.52(-1.35%) |
May 18, 2022 | 115.00 | 115.40 | 111.56 | 111.90 | 35,069,040 | -4.57(-3.93%) |
May 17, 2022 | 116.84 | 116.90 | 114.87 | 116.47 | 23,076,040 | +2.03(+1.77%) |
May 16, 2022 | 114.96 | 116.17 | 113.89 | 114.44 | 25,972,880 | -1.61(-1.38%) |
May 13, 2022 | 114.53 | 117.88 | 113.61 | 116.05 | 35,038,480 | +3.21(+2.84%) |
May 12, 2022 | 111.38 | 114.30 | 109.83 | 112.84 | 53,796,800 | -0.76(-0.67%) |
May 11, 2022 | 113.24 | 116.36 | 113.24 | 113.60 | 37,482,260 | -0.79(-0.69%) |
May 10, 2022 | 115.51 | 116.25 | 112.90 | 114.39 | 39,876,160 | +1.88(+1.67%) |
May 09, 2022 | 113.25 | 115.08 | 112.00 | 112.51 | 40,904,360 | -3.23(-2.79%) |
May 06, 2022 | 115.19 | 117.57 | 114.02 | 115.75 | 39,725,080 | -0.76(-0.65%) |
May 05, 2022 | 120.20 | 121.04 | 115.01 | 116.51 | 45,820,760 | -5.75(-4.71%) |
May 04, 2022 | 117.03 | 122.86 | 115.12 | 122.26 | 50,088,820 | +4.93(+4.20%) |
May 03, 2022 | 116.43 | 118.44 | 116.03 | 117.33 | 25,166,200 | +0.75(+0.64%) |
May 02, 2022 | 113.41 | 116.75 | 112.60 | 116.58 | 35,513,480 | +2.47(+2.17%) |
Apr 29, 2022 | 116.73 | 117.92 | 113.81 | 114.11 | 42,796,460 | -4.41(-3.72%) |
Apr 28, 2022 | 116.42 | 119.65 | 114.11 | 118.52 | 48,864,020 | +4.23(+3.70%) |
Apr 27, 2022 | 114.47 | 117.24 | 112.74 | 114.29 | 91,776,216 | -4.36(-3.67%) |
Apr 26, 2022 | 122.29 | 122.51 | 118.51 | 118.65 | 72,920,160 | -4.42(-3.59%) |
Apr 25, 2022 | 119.10 | 123.28 | 118.51 | 123.07 | 46,110,460 | +3.44(+2.87%) |
Apr 22, 2022 | 125.00 | 125.40 | 118.92 | 119.64 | 57,135,060 | -5.18(-4.15%) |
Apr 21, 2022 | 129.25 | 130.10 | 124.53 | 124.81 | 36,406,900 | -3.22(-2.52%) |
Apr 20, 2022 | 130.89 | 131.40 | 127.50 | 128.04 | 31,670,220 | -1.97(-1.51%) |
Apr 19, 2022 | 127.69 | 130.33 | 127.00 | 130.01 | 26,502,400 | +2.33(+1.83%) |
Apr 18, 2022 | 127.00 | 128.21 | 126.18 | 127.68 | 20,772,280 | +0.95(+0.75%) |
Apr 14, 2022 | 130.48 | 130.48 | 126.60 | 126.73 | 31,598,220 | -3.16(-2.44%) |
Apr 13, 2022 | 128.00 | 130.33 | 127.74 | 129.89 | 27,875,960 | +2.18(+1.71%) |
Apr 12, 2022 | 131.60 | 131.60 | 126.79 | 127.72 | 32,698,520 | -1.11(-0.86%) |
Apr 11, 2022 | 131.82 | 132.09 | 128.67 | 128.82 | 36,833,080 | -4.46(-3.35%) |
Apr 08, 2022 | 135.58 | 135.67 | 132.97 | 133.29 | 25,142,840 | -2.60(-1.91%) |
Apr 07, 2022 | 136.01 | 137.16 | 134.23 | 135.89 | 26,217,480 | -0.66(-0.48%) |
Apr 06, 2022 | 138.75 | 139.36 | 135.52 | 136.55 | 32,437,160 | -4.04(-2.88%) |
Apr 05, 2022 | 142.87 | 142.99 | 140.38 | 140.59 | 21,424,160 | -2.38(-1.66%) |
Apr 04, 2022 | 140.36 | 143.71 | 140.31 | 142.97 | 25,972,960 | +2.82(+2.01%) |