Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 113.08 | 116.43 | 112.57 | 114.04 | 51,289,780 | +1.24(+1.10%) |
May 27, 2022 | 109.79 | 112.87 | 109.55 | 112.80 | 29,924,420 | +4.50(+4.16%) |
May 26, 2022 | 106.05 | 108.95 | 105.49 | 108.30 | 30,273,980 | +2.46(+2.32%) |
May 25, 2022 | 105.14 | 106.55 | 104.21 | 105.84 | 37,865,280 | -0.09(-0.08%) |
May 24, 2022 | 106.38 | 106.39 | 102.21 | 105.93 | 60,365,580 | -5.74(-5.14%) |
May 23, 2022 | 110.10 | 112.01 | 109.15 | 111.67 | 31,500,920 | +2.35(+2.15%) |
May 20, 2022 | 112.09 | 112.55 | 106.37 | 109.31 | 37,339,820 | -1.43(-1.29%) |
May 19, 2022 | 111.84 | 113.59 | 110.47 | 110.75 | 29,186,320 | -1.66(-1.47%) |
May 18, 2022 | 115.24 | 115.70 | 112.14 | 112.40 | 27,955,940 | -4.30(-3.68%) |
May 17, 2022 | 117.23 | 117.23 | 115.34 | 116.70 | 21,596,880 | +1.91(+1.66%) |
May 16, 2022 | 115.38 | 116.61 | 114.33 | 114.79 | 23,269,700 | -1.72(-1.48%) |
May 13, 2022 | 114.84 | 118.08 | 114.00 | 116.52 | 29,737,560 | +3.36(+2.96%) |
May 12, 2022 | 111.94 | 114.86 | 110.11 | 113.16 | 41,446,920 | -0.80(-0.70%) |
May 11, 2022 | 113.71 | 116.67 | 113.65 | 113.96 | 36,470,880 | -0.62(-0.54%) |
May 10, 2022 | 116.04 | 116.69 | 113.38 | 114.58 | 31,151,540 | +1.50(+1.33%) |
May 09, 2022 | 113.30 | 115.56 | 112.55 | 113.08 | 34,591,080 | -2.58(-2.23%) |
May 06, 2022 | 115.52 | 117.50 | 114.14 | 115.66 | 35,309,480 | -1.09(-0.93%) |
May 05, 2022 | 120.22 | 121.23 | 115.21 | 116.75 | 43,071,280 | -5.83(-4.76%) |
May 04, 2022 | 118.00 | 123.14 | 115.74 | 122.58 | 33,214,400 | +4.45(+3.76%) |
May 03, 2022 | 116.77 | 119.30 | 116.63 | 118.13 | 21,205,040 | +0.97(+0.83%) |
May 02, 2022 | 113.91 | 117.34 | 113.40 | 117.16 | 30,279,620 | +2.19(+1.90%) |
Apr 29, 2022 | 117.58 | 118.96 | 114.69 | 114.97 | 33,804,640 | -4.44(-3.72%) |
Apr 28, 2022 | 117.11 | 120.44 | 115.14 | 119.41 | 36,769,760 | +4.39(+3.82%) |
Apr 27, 2022 | 114.37 | 117.50 | 113.12 | 115.02 | 62,660,540 | -4.48(-3.75%) |
Apr 26, 2022 | 122.75 | 122.75 | 119.16 | 119.51 | 49,255,900 | -3.74(-3.04%) |
Apr 25, 2022 | 119.43 | 123.28 | 118.77 | 123.25 | 34,505,240 | +3.64(+3.04%) |
Apr 22, 2022 | 125.00 | 125.45 | 119.14 | 119.61 | 47,129,760 | -5.32(-4.26%) |
Apr 21, 2022 | 129.35 | 130.31 | 124.65 | 124.94 | 30,135,000 | -3.31(-2.58%) |
Apr 20, 2022 | 131.28 | 131.92 | 127.89 | 128.25 | 22,596,800 | -2.29(-1.75%) |
Apr 19, 2022 | 128.08 | 130.90 | 127.45 | 130.53 | 22,731,140 | +2.57(+2.01%) |
Apr 18, 2022 | 127.41 | 128.71 | 126.58 | 127.96 | 14,905,800 | +0.71(+0.56%) |
Apr 14, 2022 | 130.65 | 130.71 | 127.11 | 127.25 | 23,483,400 | -3.03(-2.33%) |
Apr 13, 2022 | 128.63 | 130.66 | 128.44 | 130.29 | 19,537,700 | +1.91(+1.49%) |
Apr 12, 2022 | 132.42 | 132.42 | 127.58 | 128.37 | 22,989,300 | -1.42(-1.10%) |
Apr 11, 2022 | 132.90 | 132.94 | 129.62 | 129.80 | 24,143,480 | -4.21(-3.14%) |
Apr 08, 2022 | 136.25 | 136.25 | 133.75 | 134.01 | 16,434,520 | -2.46(-1.80%) |
Apr 07, 2022 | 136.62 | 137.70 | 134.86 | 136.47 | 19,442,340 | -0.71(-0.52%) |
Apr 06, 2022 | 139.16 | 139.85 | 136.42 | 137.18 | 23,564,720 | -3.89(-2.76%) |
Apr 05, 2022 | 143.40 | 143.59 | 140.94 | 141.06 | 19,257,800 | -2.58(-1.80%) |
Apr 04, 2022 | 140.82 | 144.04 | 140.82 | 143.64 | 19,082,440 | +2.94(+2.09%) |
Apr 01, 2022 | 140.01 | 140.95 | 138.80 | 140.70 | 23,480,060 | +1.05(+0.75%) |
Mar 31, 2022 | 142.45 | 142.65 | 139.62 | 139.65 | 29,560,160 | -3.00(-2.10%) |
Mar 30, 2022 | 142.87 | 143.48 | 142.17 | 142.65 | 21,028,660 | -0.60(-0.42%) |
Mar 29, 2022 | 143.16 | 144.16 | 142.48 | 143.25 | 28,674,140 | +1.30(+0.92%) |
Mar 28, 2022 | 140.68 | 141.98 | 139.83 | 141.95 | 23,746,640 | +0.38(+0.27%) |
Mar 25, 2022 | 141.75 | 141.96 | 139.70 | 141.57 | 19,289,100 | +0.26(+0.18%) |
Mar 24, 2022 | 139.27 | 141.40 | 138.04 | 141.31 | 20,534,420 | +2.81(+2.03%) |
Mar 23, 2022 | 139.14 | 140.03 | 138.17 | 138.50 | 25,283,840 | -1.77(-1.26%) |
Mar 22, 2022 | 136.50 | 141.50 | 136.50 | 140.28 | 29,840,140 | +3.80(+2.78%) |
Mar 21, 2022 | 136.85 | 137.58 | 134.61 | 136.48 | 26,626,380 | -0.32(-0.24%) |
Mar 18, 2022 | 133.88 | 136.91 | 132.93 | 136.80 | 45,946,900 | +2.20(+1.63%) |
Mar 17, 2022 | 133.32 | 134.74 | 132.72 | 134.60 | 23,985,200 | +0.91(+0.68%) |
Mar 16, 2022 | 131.00 | 133.77 | 129.20 | 133.69 | 32,104,180 | +4.03(+3.11%) |
Mar 15, 2022 | 127.74 | 130.52 | 126.57 | 129.66 | 30,282,220 | +2.92(+2.30%) |
Mar 14, 2022 | 130.57 | 131.03 | 126.41 | 126.74 | 30,246,680 | -3.73(-2.86%) |
Mar 11, 2022 | 134.00 | 134.20 | 130.30 | 130.48 | 26,599,840 | -2.21(-1.66%) |
Mar 10, 2022 | 131.46 | 133.54 | 131.40 | 132.68 | 24,243,600 | -1.18(-0.88%) |
Mar 09, 2022 | 131.40 | 134.20 | 130.09 | 133.87 | 32,216,520 | +6.59(+5.18%) |
Mar 08, 2022 | 126.25 | 131.25 | 125.86 | 127.28 | 35,212,940 | +0.81(+0.64%) |
Mar 07, 2022 | 131.90 | 131.90 | 126.41 | 126.47 | 39,099,280 | -5.66(-4.28%) |
Mar 04, 2022 | 133.38 | 134.20 | 130.41 | 132.12 | 24,568,220 | -2.19(-1.63%) |
Mar 03, 2022 | 135.98 | 136.71 | 133.43 | 134.31 | 19,723,100 | -0.44(-0.33%) |
Mar 02, 2022 | 134.61 | 135.62 | 133.43 | 134.75 | 23,950,880 | +0.58(+0.44%) |