Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 115.48 | 116.59 | 113.53 | 115.23 | 9,925,682 | -2.15(-1.83%) |
May 27, 2022 | 114.57 | 117.60 | 114.36 | 117.38 | 8,677,977 | +4.33(+3.83%) |
May 26, 2022 | 105.08 | 113.68 | 104.94 | 113.05 | 9,336,682 | +6.42(+6.03%) |
May 25, 2022 | 103.22 | 107.50 | 103.22 | 106.62 | 7,509,631 | +2.16(+2.07%) |
May 24, 2022 | 105.73 | 106.56 | 103.60 | 104.46 | 6,923,293 | -3.27(-3.04%) |
May 23, 2022 | 104.95 | 109.13 | 104.84 | 107.73 | 7,819,045 | +3.40(+3.26%) |
May 20, 2022 | 109.76 | 110.49 | 99.31 | 104.33 | 16,595,039 | -4.19(-3.87%) |
May 19, 2022 | 109.19 | 111.21 | 108.00 | 108.53 | 10,300,673 | -0.59(-0.54%) |
May 18, 2022 | 111.71 | 114.71 | 108.58 | 109.12 | 8,694,677 | -5.39(-4.71%) |
May 17, 2022 | 112.25 | 114.98 | 111.07 | 114.51 | 6,781,006 | +6.23(+5.76%) |
May 16, 2022 | 107.42 | 110.07 | 106.45 | 108.27 | 7,365,060 | -1.35(-1.23%) |
May 13, 2022 | 106.03 | 110.38 | 105.87 | 109.63 | 8,490,607 | +5.00(+4.78%) |
May 12, 2022 | 100.97 | 104.75 | 100.93 | 104.63 | 9,473,825 | +2.78(+2.73%) |
May 11, 2022 | 104.53 | 106.95 | 101.54 | 101.84 | 8,480,539 | -3.20(-3.04%) |
May 10, 2022 | 107.03 | 107.38 | 103.08 | 105.04 | 9,061,225 | +1.40(+1.35%) |
May 09, 2022 | 105.78 | 108.58 | 103.28 | 103.64 | 10,292,134 | -6.62(-6.00%) |
May 06, 2022 | 109.65 | 112.75 | 107.70 | 110.25 | 6,374,308 | -0.95(-0.85%) |
May 05, 2022 | 113.75 | 114.57 | 109.62 | 111.20 | 8,338,585 | -5.23(-4.50%) |
May 04, 2022 | 111.89 | 116.74 | 109.80 | 116.44 | 6,480,827 | +4.91(+4.40%) |
May 03, 2022 | 109.94 | 112.44 | 109.20 | 111.53 | 5,572,664 | +0.81(+0.74%) |
May 02, 2022 | 108.88 | 110.94 | 106.02 | 110.71 | 9,616,785 | +2.57(+2.37%) |
Apr 29, 2022 | 110.77 | 113.84 | 107.96 | 108.15 | 8,180,145 | -4.19(-3.73%) |
Apr 28, 2022 | 109.19 | 113.67 | 107.40 | 112.34 | 7,528,539 | +5.70(+5.35%) |
Apr 27, 2022 | 106.21 | 110.13 | 105.75 | 106.64 | 7,030,034 | -0.11(-0.10%) |
Apr 26, 2022 | 110.59 | 110.94 | 106.66 | 106.75 | 9,650,170 | -5.44(-4.85%) |
Apr 25, 2022 | 109.19 | 112.43 | 108.98 | 112.18 | 8,691,787 | +1.64(+1.48%) |
Apr 22, 2022 | 112.93 | 113.87 | 110.38 | 110.55 | 8,662,391 | -2.83(-2.50%) |
Apr 21, 2022 | 116.83 | 118.66 | 113.04 | 113.38 | 8,008,907 | -2.16(-1.87%) |
Apr 20, 2022 | 118.11 | 119.93 | 115.17 | 115.54 | 9,034,967 | +0.81(+0.71%) |
Apr 19, 2022 | 111.85 | 114.90 | 111.27 | 114.72 | 6,208,806 | +2.15(+1.91%) |
Apr 18, 2022 | 110.25 | 113.66 | 110.10 | 112.58 | 6,960,390 | +1.48(+1.33%) |
Apr 14, 2022 | 115.07 | 115.18 | 110.99 | 111.10 | 7,868,314 | -3.43(-2.99%) |
Apr 13, 2022 | 112.94 | 115.76 | 112.20 | 114.53 | 9,541,369 | +2.25(+2.01%) |
Apr 12, 2022 | 115.74 | 116.88 | 111.89 | 112.27 | 10,084,009 | -1.65(-1.44%) |
Apr 11, 2022 | 115.84 | 116.67 | 113.82 | 113.92 | 7,941,378 | -3.65(-3.10%) |
Apr 08, 2022 | 118.84 | 119.95 | 117.08 | 117.56 | 6,538,730 | -2.39(-1.99%) |
Apr 07, 2022 | 116.70 | 121.43 | 116.22 | 119.96 | 12,057,613 | +3.01(+2.57%) |
Apr 06, 2022 | 116.63 | 118.80 | 114.73 | 116.95 | 11,835,564 | -2.33(-1.96%) |
Apr 05, 2022 | 126.21 | 126.41 | 118.93 | 119.28 | 11,889,184 | -7.58(-5.97%) |
Apr 04, 2022 | 124.63 | 127.11 | 124.37 | 126.86 | 8,518,230 | +1.99(+1.59%) |
Apr 01, 2022 | 130.23 | 130.38 | 123.06 | 124.87 | 10,344,693 | -4.30(-3.33%) |
Mar 31, 2022 | 133.38 | 134.61 | 129.02 | 129.17 | 8,646,217 | -3.92(-2.95%) |
Mar 30, 2022 | 137.88 | 138.48 | 132.38 | 133.09 | 6,517,263 | -5.53(-3.99%) |
Mar 29, 2022 | 137.28 | 139.17 | 136.13 | 138.62 | 6,287,905 | +3.71(+2.75%) |
Mar 28, 2022 | 132.39 | 135.00 | 131.03 | 134.91 | 5,309,498 | +0.54(+0.40%) |
Mar 25, 2022 | 135.86 | 136.22 | 132.11 | 134.37 | 6,200,337 | -1.45(-1.07%) |
Mar 24, 2022 | 130.35 | 135.88 | 128.71 | 135.82 | 7,772,767 | +7.03(+5.46%) |
Mar 23, 2022 | 130.94 | 132.40 | 128.58 | 128.80 | 5,568,676 | -3.98(-3.00%) |
Mar 22, 2022 | 131.32 | 134.60 | 131.18 | 132.78 | 5,121,521 | +1.25(+0.95%) |
Mar 21, 2022 | 131.42 | 132.68 | 129.29 | 131.52 | 6,332,889 | -0.92(-0.70%) |
Mar 18, 2022 | 127.99 | 133.04 | 127.16 | 132.44 | 11,751,187 | +3.09(+2.39%) |
Mar 17, 2022 | 126.74 | 129.62 | 125.75 | 129.35 | 6,917,848 | +1.48(+1.16%) |
Mar 16, 2022 | 124.78 | 128.13 | 122.59 | 127.88 | 9,864,677 | +5.95(+4.88%) |
Mar 15, 2022 | 119.29 | 122.45 | 117.47 | 121.93 | 7,012,934 | +4.20(+3.56%) |
Mar 14, 2022 | 121.27 | 122.23 | 116.72 | 117.73 | 6,869,275 | -3.44(-2.84%) |
Mar 11, 2022 | 127.40 | 127.40 | 120.91 | 121.17 | 6,138,562 | -1.30(-1.06%) |
Mar 10, 2022 | 123.21 | 123.48 | 120.23 | 122.47 | 5,715,881 | -3.58(-2.84%) |
Mar 09, 2022 | 125.15 | 127.25 | 123.68 | 126.05 | 7,777,570 | +4.38(+3.60%) |
Mar 08, 2022 | 117.40 | 125.32 | 115.81 | 121.67 | 10,719,414 | +4.83(+4.13%) |
Mar 07, 2022 | 125.01 | 125.49 | 116.73 | 116.84 | 9,391,005 | -6.39(-5.18%) |
Mar 04, 2022 | 125.82 | 126.97 | 121.64 | 123.23 | 7,242,726 | -4.80(-3.75%) |
Mar 03, 2022 | 132.42 | 132.42 | 126.98 | 128.03 | 5,554,125 | -2.49(-1.91%) |
Mar 02, 2022 | 127.40 | 131.78 | 127.06 | 130.52 | 7,150,033 | +3.50(+2.75%) |