Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 105.55 | 105.92 | 105.04 | 105.72 | 22,337,020 | -0.79(-0.74%) |
May 27, 2022 | 106.39 | 106.85 | 106.12 | 106.50 | 10,009,108 | +0.56(+0.52%) |
May 26, 2022 | 106.08 | 106.48 | 105.71 | 105.95 | 36,829,112 | +0.03(+0.03%) |
May 25, 2022 | 105.33 | 105.94 | 105.24 | 105.92 | 27,865,312 | +1.08(+1.03%) |
May 24, 2022 | 103.92 | 104.95 | 103.84 | 104.84 | 18,630,662 | +1.36(+1.31%) |
May 23, 2022 | 103.53 | 103.94 | 103.26 | 103.48 | 17,203,476 | -0.37(-0.36%) |
May 20, 2022 | 103.63 | 103.89 | 103.45 | 103.85 | 15,051,589 | +0.51(+0.49%) |
May 19, 2022 | 103.71 | 104.04 | 103.20 | 103.34 | 22,964,258 | +0.28(+0.27%) |
May 18, 2022 | 102.44 | 103.11 | 102.44 | 103.07 | 17,479,266 | +0.38(+0.37%) |
May 17, 2022 | 102.70 | 102.91 | 102.49 | 102.69 | 17,928,078 | -0.59(-0.57%) |
May 16, 2022 | 103.33 | 103.75 | 103.22 | 103.28 | 12,968,921 | +0.14(+0.13%) |
May 13, 2022 | 103.53 | 103.61 | 102.92 | 103.14 | 17,648,756 | -0.55(-0.53%) |
May 12, 2022 | 103.89 | 104.28 | 103.61 | 103.69 | 23,984,638 | +0.05(+0.04%) |
May 11, 2022 | 102.72 | 103.89 | 102.57 | 103.64 | 27,121,676 | +0.48(+0.47%) |
May 10, 2022 | 103.54 | 103.80 | 103.07 | 103.16 | 27,875,156 | +0.44(+0.42%) |
May 09, 2022 | 102.00 | 102.83 | 101.79 | 102.72 | 18,603,724 | +0.36(+0.35%) |
May 06, 2022 | 102.40 | 103.02 | 102.23 | 102.36 | 17,347,510 | -0.88(-0.85%) |
May 05, 2022 | 103.87 | 103.92 | 102.44 | 103.24 | 37,191,252 | -1.61(-1.53%) |
May 04, 2022 | 103.83 | 105.18 | 103.26 | 104.85 | 37,227,836 | +1.02(+0.98%) |
May 03, 2022 | 104.19 | 104.70 | 103.73 | 103.83 | 22,640,060 | +0.67(+0.64%) |
May 02, 2022 | 103.18 | 103.39 | 102.82 | 103.17 | 18,602,088 | -0.62(-0.59%) |
Apr 29, 2022 | 104.07 | 104.63 | 103.58 | 103.78 | 21,978,226 | -1.16(-1.11%) |
Apr 28, 2022 | 104.40 | 104.95 | 104.17 | 104.95 | 21,314,240 | +0.31(+0.30%) |
Apr 27, 2022 | 105.44 | 105.82 | 104.59 | 104.63 | 21,076,760 | -1.01(-0.96%) |
Apr 26, 2022 | 106.22 | 106.25 | 105.52 | 105.65 | 24,623,084 | -0.06(-0.05%) |
Apr 25, 2022 | 105.10 | 105.87 | 105.09 | 105.70 | 24,153,766 | +1.16(+1.11%) |
Apr 22, 2022 | 104.25 | 104.81 | 103.98 | 104.54 | 21,619,916 | -0.12(-0.11%) |
Apr 21, 2022 | 105.54 | 105.61 | 104.36 | 104.66 | 27,436,720 | -1.12(-1.06%) |
Apr 20, 2022 | 105.38 | 106.08 | 105.36 | 105.78 | 23,118,876 | +1.09(+1.04%) |
Apr 19, 2022 | 105.01 | 105.23 | 104.63 | 104.70 | 22,741,412 | -0.84(-0.79%) |
Apr 18, 2022 | 106.13 | 106.30 | 105.43 | 105.54 | 17,985,038 | -0.81(-0.76%) |
Apr 14, 2022 | 107.54 | 107.56 | 106.25 | 106.35 | 21,392,630 | -1.25(-1.16%) |
Apr 13, 2022 | 107.06 | 107.67 | 107.01 | 107.60 | 23,083,388 | +0.55(+0.52%) |
Apr 12, 2022 | 107.69 | 108.00 | 107.04 | 107.05 | 27,375,882 | +0.07(+0.07%) |
Apr 11, 2022 | 107.38 | 107.46 | 106.72 | 106.97 | 22,442,604 | -1.05(-0.97%) |
Apr 08, 2022 | 108.07 | 108.36 | 107.70 | 108.02 | 17,438,278 | -0.86(-0.79%) |
Apr 07, 2022 | 109.25 | 109.33 | 108.68 | 108.88 | 23,101,312 | -0.51(-0.46%) |
Apr 06, 2022 | 108.86 | 109.91 | 108.58 | 109.39 | 27,608,944 | -0.65(-0.59%) |
Apr 05, 2022 | 111.66 | 111.70 | 110.02 | 110.03 | 24,917,190 | -1.96(-1.75%) |
Apr 04, 2022 | 111.68 | 112.03 | 111.32 | 112.00 | 21,371,084 | +0.39(+0.35%) |
Apr 01, 2022 | 110.66 | 111.89 | 110.56 | 111.61 | 17,996,904 | +0.37(+0.34%) |
Mar 31, 2022 | 111.54 | 111.81 | 111.03 | 111.24 | 21,982,854 | -0.26(-0.23%) |
Mar 30, 2022 | 110.82 | 111.61 | 110.77 | 111.49 | 19,294,794 | +0.26(+0.23%) |
Mar 29, 2022 | 110.88 | 111.30 | 110.63 | 111.24 | 25,954,836 | +0.93(+0.84%) |
Mar 28, 2022 | 109.89 | 110.48 | 109.75 | 110.31 | 20,511,854 | +0.61(+0.55%) |
Mar 25, 2022 | 110.17 | 110.20 | 109.31 | 109.70 | 25,275,336 | -0.87(-0.79%) |
Mar 24, 2022 | 109.82 | 110.73 | 109.31 | 110.57 | 22,789,146 | +0.05(+0.04%) |
Mar 23, 2022 | 110.42 | 110.68 | 110.05 | 110.53 | 18,427,836 | +0.31(+0.28%) |
Mar 22, 2022 | 110.13 | 110.36 | 110.00 | 110.22 | 19,091,448 | -0.27(-0.24%) |
Mar 21, 2022 | 111.19 | 111.43 | 110.33 | 110.48 | 19,482,482 | -1.56(-1.39%) |
Mar 18, 2022 | 111.43 | 112.20 | 111.43 | 112.04 | 23,946,352 | +0.22(+0.20%) |
Mar 17, 2022 | 111.30 | 112.10 | 111.14 | 111.82 | 25,961,360 | +1.09(+0.98%) |
Mar 16, 2022 | 110.28 | 110.79 | 109.15 | 110.73 | 35,489,456 | +0.94(+0.85%) |
Mar 15, 2022 | 109.46 | 109.89 | 109.29 | 109.79 | 26,117,454 | +0.86(+0.79%) |
Mar 14, 2022 | 109.55 | 109.98 | 108.90 | 108.94 | 20,249,554 | -1.60(-1.45%) |
Mar 11, 2022 | 110.65 | 110.76 | 110.44 | 110.54 | 22,507,144 | -0.05(-0.04%) |
Mar 10, 2022 | 111.18 | 110.18 | 110.58 | 37,167,972 | -1.28(-1.14%) | |
Mar 09, 2022 | 111.81 | 112.21 | 111.67 | 111.86 | 30,064,336 | +0.19(+0.17%) |
Mar 08, 2022 | 111.59 | 112.06 | 111.12 | 111.67 | 21,793,780 | -0.67(-0.60%) |
Mar 07, 2022 | 113.03 | 113.40 | 112.21 | 112.34 | 17,574,998 | -1.38(-1.21%) |
Mar 04, 2022 | 114.36 | 114.46 | 113.66 | 113.72 | 19,042,626 | +0.11(+0.10%) |
Mar 03, 2022 | 113.62 | 113.92 | 113.35 | 113.61 | 15,379,012 | +0.41(+0.37%) |
Mar 02, 2022 | 114.17 | 114.33 | 113.17 | 113.20 | 27,179,512 | -1.75(-1.52%) |