Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 111.17 | 113.61 | 110.06 | 113.00 | 10,945,221 | +0.74(+0.66%) |
May 27, 2022 | 111.67 | 112.48 | 111.09 | 112.26 | 4,038,164 | +1.75(+1.58%) |
May 26, 2022 | 109.46 | 111.12 | 108.91 | 110.51 | 4,186,794 | +1.62(+1.48%) |
May 25, 2022 | 108.90 | 110.58 | 108.08 | 108.89 | 4,075,577 | -0.56(-0.51%) |
May 24, 2022 | 110.79 | 110.79 | 107.58 | 109.45 | 5,480,795 | -1.21(-1.10%) |
May 23, 2022 | 109.53 | 110.98 | 108.65 | 110.66 | 4,529,005 | +1.72(+1.58%) |
May 20, 2022 | 109.09 | 109.40 | 106.61 | 108.94 | 4,648,994 | +0.77(+0.71%) |
May 19, 2022 | 107.78 | 108.72 | 106.32 | 108.17 | 6,553,633 | -0.29(-0.27%) |
May 18, 2022 | 109.11 | 110.34 | 107.96 | 108.46 | 7,207,426 | -1.73(-1.57%) |
May 17, 2022 | 107.35 | 111.05 | 107.35 | 110.19 | 9,589,386 | +4.65(+4.40%) |
May 16, 2022 | 105.25 | 106.32 | 103.72 | 105.54 | 7,751,984 | -0.16(-0.15%) |
May 13, 2022 | 104.25 | 106.31 | 104.25 | 105.71 | 6,417,567 | +1.84(+1.77%) |
May 12, 2022 | 101.49 | 103.92 | 100.66 | 103.87 | 8,852,191 | +2.05(+2.01%) |
May 11, 2022 | 102.61 | 103.92 | 101.65 | 101.82 | 6,898,034 | -0.88(-0.85%) |
May 10, 2022 | 104.77 | 105.47 | 102.18 | 102.70 | 6,494,902 | -0.62(-0.60%) |
May 09, 2022 | 106.49 | 106.49 | 102.88 | 103.31 | 6,838,525 | -4.69(-4.35%) |
May 06, 2022 | 108.28 | 109.35 | 106.76 | 108.01 | 5,162,998 | -0.71(-0.65%) |
May 05, 2022 | 110.50 | 110.63 | 107.44 | 108.72 | 5,927,932 | -2.59(-2.33%) |
May 04, 2022 | 108.23 | 111.91 | 106.91 | 111.31 | 5,558,743 | +3.15(+2.91%) |
May 03, 2022 | 108.76 | 110.00 | 107.57 | 108.16 | 4,668,793 | -0.39(-0.35%) |
May 02, 2022 | 109.19 | 109.69 | 106.09 | 108.55 | 5,098,586 | -0.64(-0.59%) |
Apr 29, 2022 | 112.61 | 113.30 | 108.83 | 109.19 | 7,121,786 | -4.34(-3.82%) |
Apr 28, 2022 | 113.09 | 114.23 | 112.39 | 113.53 | 5,155,901 | +1.24(+1.11%) |
Apr 27, 2022 | 112.84 | 114.08 | 111.92 | 112.29 | 4,343,646 | -0.24(-0.21%) |
Apr 26, 2022 | 114.11 | 115.10 | 112.53 | 112.53 | 3,499,221 | -2.92(-2.53%) |
Apr 25, 2022 | 114.64 | 115.74 | 113.36 | 115.45 | 4,681,272 | +0.36(+0.31%) |
Apr 22, 2022 | 118.35 | 118.50 | 115.02 | 115.10 | 7,058,099 | -3.59(-3.02%) |
Apr 21, 2022 | 118.50 | 119.63 | 117.99 | 118.69 | 7,609,952 | +0.70(+0.60%) |
Apr 20, 2022 | 114.94 | 119.34 | 113.04 | 117.98 | 8,662,902 | +2.56(+2.22%) |
Apr 19, 2022 | 112.25 | 115.66 | 112.22 | 115.42 | 5,338,974 | +3.55(+3.17%) |
Apr 18, 2022 | 112.58 | 113.84 | 111.15 | 111.87 | 4,278,375 | -1.35(-1.19%) |
Apr 14, 2022 | 115.49 | 115.68 | 113.10 | 113.22 | 3,264,149 | -1.72(-1.50%) |
Apr 13, 2022 | 113.10 | 115.26 | 112.80 | 114.94 | 4,581,930 | +1.50(+1.32%) |
Apr 12, 2022 | 114.78 | 115.57 | 112.80 | 113.44 | 4,625,703 | -1.58(-1.37%) |
Apr 11, 2022 | 118.32 | 118.34 | 114.77 | 115.02 | 4,248,721 | -3.08(-2.60%) |
Apr 08, 2022 | 118.26 | 119.16 | 117.01 | 118.10 | 5,316,236 | -0.11(-0.10%) |
Apr 07, 2022 | 114.60 | 119.02 | 114.30 | 118.21 | 6,118,910 | +3.29(+2.86%) |
Apr 06, 2022 | 114.03 | 115.17 | 112.84 | 114.93 | 5,724,373 | +0.44(+0.39%) |
Apr 05, 2022 | 113.32 | 116.12 | 113.20 | 114.49 | 6,381,791 | +0.58(+0.50%) |
Apr 04, 2022 | 112.94 | 114.01 | 112.66 | 113.91 | 4,213,284 | +0.29(+0.25%) |
Apr 01, 2022 | 113.87 | 114.00 | 112.36 | 113.62 | 4,502,287 | +0.21(+0.19%) |
Mar 31, 2022 | 115.19 | 115.45 | 113.16 | 113.41 | 5,685,848 | -1.94(-1.68%) |
Mar 30, 2022 | 114.86 | 115.69 | 114.48 | 115.35 | 4,242,110 | +0.18(+0.16%) |
Mar 29, 2022 | 116.74 | 116.96 | 114.32 | 115.17 | 5,349,243 | +0.19(+0.17%) |
Mar 28, 2022 | 114.39 | 114.98 | 113.75 | 114.97 | 5,584,104 | +1.00(+0.87%) |
Mar 25, 2022 | 113.69 | 114.32 | 112.82 | 113.98 | 3,022,669 | +1.08(+0.96%) |
Mar 24, 2022 | 112.47 | 112.95 | 111.74 | 112.90 | 4,702,051 | +0.86(+0.77%) |
Mar 23, 2022 | 116.05 | 116.17 | 111.86 | 112.03 | 5,902,443 | -4.76(-4.08%) |
Mar 22, 2022 | 116.80 | 117.41 | 116.19 | 116.80 | 4,694,696 | +0.12(+0.11%) |
Mar 21, 2022 | 116.83 | 117.95 | 116.10 | 116.67 | 4,315,576 | -0.66(-0.56%) |
Mar 18, 2022 | 116.65 | 117.54 | 115.64 | 117.33 | 8,165,068 | +1.20(+1.03%) |
Mar 17, 2022 | 114.03 | 116.17 | 113.77 | 116.13 | 4,173,376 | +1.65(+1.44%) |
Mar 16, 2022 | 113.27 | 114.54 | 112.07 | 114.49 | 4,639,866 | +1.92(+1.70%) |
Mar 15, 2022 | 112.59 | 112.87 | 111.36 | 112.57 | 5,260,885 | +1.88(+1.70%) |
Mar 14, 2022 | 110.10 | 112.31 | 109.79 | 110.69 | 5,768,590 | +1.44(+1.32%) |
Mar 11, 2022 | 112.53 | 113.13 | 109.12 | 109.25 | 8,362,099 | -2.86(-2.55%) |
Mar 10, 2022 | 112.28 | 110.89 | 112.11 | 4,568,230 | -1.33(-1.17%) | |
Mar 09, 2022 | 112.97 | 114.22 | 111.57 | 113.44 | 5,222,981 | +2.18(+1.96%) |
Mar 08, 2022 | 112.98 | 114.05 | 110.87 | 111.26 | 6,986,023 | -2.63(-2.31%) |
Mar 07, 2022 | 115.50 | 115.84 | 112.36 | 113.89 | 6,924,340 | -2.44(-2.10%) |
Mar 04, 2022 | 114.92 | 116.67 | 114.04 | 116.34 | 6,169,355 | +0.42(+0.36%) |
Mar 03, 2022 | 115.75 | 116.97 | 115.45 | 115.91 | 5,449,257 | +0.59(+0.51%) |
Mar 02, 2022 | 113.66 | 115.99 | 113.32 | 115.33 | 6,699,420 | +2.10(+1.85%) |