Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 107.19 | 107.36 | 106.55 | 106.57 | 8,585,891 | -0.09(-0.09%) |
Jun 29, 2022 | 106.68 | 107.17 | 106.36 | 106.66 | 6,707,668 | -0.19(-0.18%) |
Jun 28, 2022 | 107.18 | 107.21 | 106.76 | 106.85 | 3,708,705 | -0.37(-0.35%) |
Jun 27, 2022 | 107.67 | 107.88 | 107.19 | 107.22 | 4,153,352 | -0.78(-0.72%) |
Jun 24, 2022 | 108.02 | 108.33 | 107.85 | 108.00 | 3,828,156 | +0.10(+0.10%) |
Jun 23, 2022 | 108.09 | 108.33 | 107.77 | 107.89 | 5,904,109 | +0.32(+0.30%) |
Jun 22, 2022 | 107.50 | 107.71 | 107.39 | 107.58 | 5,524,331 | +0.62(+0.58%) |
Jun 21, 2022 | 106.97 | 107.28 | 106.87 | 106.96 | 2,809,884 | -0.37(-0.35%) |
Jun 17, 2022 | 107.22 | 107.42 | 106.89 | 107.33 | 5,361,693 | +0.06(+0.05%) |
Jun 16, 2022 | 106.26 | 107.56 | 105.95 | 107.28 | 6,343,501 | -0.32(-0.30%) |
Jun 15, 2022 | 106.53 | 107.86 | 106.35 | 107.60 | 10,825,936 | +1.47(+1.38%) |
Jun 14, 2022 | 107.12 | 107.17 | 105.73 | 106.13 | 13,683,982 | -1.48(-1.37%) |
Jun 13, 2022 | 108.18 | 108.40 | 107.19 | 107.61 | 7,565,873 | -1.84(-1.68%) |
Jun 10, 2022 | 109.86 | 110.01 | 109.40 | 109.45 | 3,464,318 | -0.49(-0.44%) |
Jun 09, 2022 | 109.88 | 110.10 | 109.75 | 109.94 | 3,173,193 | -0.02(-0.02%) |
Jun 08, 2022 | 110.11 | 110.24 | 109.95 | 109.95 | 2,096,212 | -0.27(-0.25%) |
Jun 07, 2022 | 110.08 | 110.31 | 109.99 | 110.22 | 2,820,080 | +0.26(+0.24%) |
Jun 06, 2022 | 110.39 | 110.47 | 109.89 | 109.96 | 3,972,430 | -0.72(-0.65%) |
Jun 03, 2022 | 109.75 | 110.73 | 109.75 | 110.68 | 5,015,815 | +0.64(+0.58%) |
Jun 02, 2022 | 109.92 | 110.05 | 109.70 | 110.05 | 5,833,990 | +0.50(+0.46%) |
Jun 01, 2022 | 110.02 | 110.10 | 109.45 | 109.54 | 4,578,360 | -0.45(-0.41%) |
May 31, 2022 | 110.46 | 110.47 | 109.84 | 109.99 | 5,147,134 | -0.79(-0.71%) |
May 27, 2022 | 110.73 | 110.84 | 110.61 | 110.78 | 3,465,617 | +0.35(+0.32%) |
May 26, 2022 | 110.26 | 110.63 | 110.11 | 110.43 | 6,589,304 | +0.45(+0.41%) |
May 25, 2022 | 110.11 | 110.11 | 109.68 | 109.97 | 3,906,428 | +0.09(+0.08%) |
May 24, 2022 | 109.49 | 110.08 | 109.45 | 109.88 | 3,495,887 | +0.59(+0.54%) |
May 23, 2022 | 109.52 | 109.77 | 109.27 | 109.29 | 3,405,750 | -0.39(-0.35%) |
May 20, 2022 | 109.60 | 109.81 | 109.39 | 109.68 | 6,051,302 | +0.05(+0.04%) |
May 19, 2022 | 110.44 | 110.53 | 109.28 | 109.63 | 9,529,284 | -0.39(-0.35%) |
May 18, 2022 | 109.71 | 110.22 | 109.69 | 110.02 | 16,170,942 | +0.76(+0.69%) |
May 17, 2022 | 109.64 | 109.75 | 109.17 | 109.26 | 3,637,434 | -0.55(-0.51%) |
May 16, 2022 | 110.04 | 110.12 | 109.77 | 109.82 | 3,357,642 | +0.04(+0.03%) |
May 13, 2022 | 109.32 | 109.81 | 109.13 | 109.78 | 4,922,159 | +0.56(+0.52%) |
May 12, 2022 | 109.91 | 110.12 | 109.14 | 109.22 | 5,590,124 | -0.47(-0.43%) |
May 11, 2022 | 108.53 | 109.81 | 108.22 | 109.69 | 6,451,302 | +1.31(+1.21%) |
May 10, 2022 | 108.74 | 109.10 | 108.32 | 108.38 | 6,229,495 | -0.49(-0.45%) |
May 09, 2022 | 109.06 | 109.11 | 108.68 | 108.87 | 6,111,707 | -0.42(-0.39%) |
May 06, 2022 | 109.07 | 109.73 | 108.88 | 109.29 | 5,401,892 | -0.29(-0.26%) |
May 05, 2022 | 110.00 | 110.22 | 109.20 | 109.58 | 5,208,813 | -1.16(-1.05%) |
May 04, 2022 | 109.83 | 111.01 | 109.41 | 110.74 | 5,813,315 | +0.86(+0.78%) |
May 03, 2022 | 110.32 | 110.65 | 109.86 | 109.88 | 6,770,185 | +0.40(+0.36%) |
May 02, 2022 | 110.56 | 110.62 | 109.36 | 109.48 | 9,277,713 | -1.61(-1.45%) |
Apr 29, 2022 | 111.81 | 112.17 | 110.88 | 111.10 | 9,379,976 | -0.93(-0.83%) |
Apr 28, 2022 | 111.38 | 112.06 | 111.30 | 112.02 | 4,974,304 | +0.63(+0.57%) |
Apr 27, 2022 | 111.66 | 111.68 | 111.17 | 111.39 | 6,904,768 | -0.18(-0.16%) |
Apr 26, 2022 | 111.55 | 111.67 | 111.25 | 111.57 | 4,719,173 | +0.24(+0.21%) |
Apr 25, 2022 | 111.76 | 111.98 | 111.29 | 111.33 | 5,701,855 | -0.08(-0.07%) |
Apr 22, 2022 | 111.75 | 112.27 | 111.35 | 111.42 | 5,098,631 | -0.44(-0.39%) |
Apr 21, 2022 | 111.40 | 111.89 | 110.74 | 111.86 | 7,732,697 | +0.44(+0.40%) |
Apr 20, 2022 | 110.87 | 111.57 | 110.79 | 111.42 | 7,170,795 | +0.82(+0.74%) |
Apr 19, 2022 | 110.95 | 111.10 | 110.51 | 110.60 | 6,650,127 | -0.55(-0.49%) |
Apr 18, 2022 | 111.33 | 111.39 | 111.05 | 111.15 | 4,326,003 | -0.04(-0.03%) |
Apr 14, 2022 | 111.17 | 111.33 | 110.88 | 111.19 | 5,358,340 | -0.01(-0.01%) |
Apr 13, 2022 | 111.55 | 111.73 | 111.14 | 111.20 | 5,210,655 | -0.21(-0.19%) |
Apr 12, 2022 | 111.78 | 112.06 | 111.39 | 111.41 | 7,033,888 | -0.01(-0.01%) |
Apr 11, 2022 | 111.04 | 111.46 | 110.94 | 111.42 | 4,440,181 | -0.19(-0.17%) |
Apr 08, 2022 | 111.31 | 111.61 | 111.25 | 111.61 | 5,728,231 | +0.20(+0.18%) |
Apr 07, 2022 | 111.53 | 111.76 | 111.22 | 111.41 | 3,432,805 | -0.15(-0.13%) |
Apr 06, 2022 | 111.76 | 111.99 | 111.07 | 111.56 | 5,080,990 | -0.49(-0.44%) |
Apr 05, 2022 | 112.75 | 112.84 | 112.01 | 112.05 | 5,179,035 | -0.82(-0.72%) |
Apr 04, 2022 | 113.08 | 113.14 | 112.78 | 112.87 | 3,590,265 | -0.08(-0.07%) |