Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 114.17 | 116.40 | 111.21 | 115.48 | 14,175,719 | +2.78(+2.47%) |
May 27, 2022 | 110.99 | 112.73 | 110.78 | 112.71 | 5,190,179 | +2.96(+2.70%) |
May 26, 2022 | 106.89 | 110.29 | 106.89 | 109.74 | 6,709,958 | +4.61(+4.38%) |
May 25, 2022 | 100.53 | 105.81 | 100.53 | 105.14 | 7,366,982 | +0.88(+0.85%) |
May 24, 2022 | 104.08 | 104.93 | 101.77 | 104.25 | 6,198,659 | -1.30(-1.23%) |
May 23, 2022 | 104.43 | 105.67 | 102.82 | 105.56 | 7,344,101 | +0.61(+0.58%) |
May 20, 2022 | 105.59 | 106.58 | 102.10 | 104.94 | 7,834,601 | +1.52(+1.47%) |
May 19, 2022 | 105.87 | 106.02 | 103.27 | 103.43 | 7,925,210 | -2.85(-2.68%) |
May 18, 2022 | 109.31 | 110.15 | 105.70 | 106.27 | 8,423,290 | -6.34(-5.63%) |
May 17, 2022 | 112.23 | 113.78 | 109.87 | 112.62 | 6,212,526 | +3.21(+2.93%) |
May 16, 2022 | 109.78 | 110.23 | 108.40 | 109.41 | 5,888,798 | -0.40(-0.36%) |
May 13, 2022 | 107.14 | 109.91 | 105.59 | 109.81 | 9,899,077 | +4.97(+4.74%) |
May 12, 2022 | 102.20 | 106.77 | 102.03 | 104.84 | 10,543,494 | -0.02(-0.02%) |
May 11, 2022 | 107.57 | 108.00 | 104.54 | 104.86 | 6,802,672 | -1.53(-1.43%) |
May 10, 2022 | 109.83 | 110.23 | 105.29 | 106.39 | 7,746,284 | -1.67(-1.55%) |
May 09, 2022 | 109.77 | 111.19 | 107.46 | 108.06 | 7,760,250 | -3.19(-2.86%) |
May 06, 2022 | 110.52 | 112.62 | 107.53 | 111.25 | 11,564,921 | -4.02(-3.49%) |
May 05, 2022 | 120.60 | 121.22 | 113.22 | 115.27 | 8,653,943 | -7.22(-5.89%) |
May 04, 2022 | 119.07 | 122.63 | 116.68 | 122.49 | 7,124,731 | +3.11(+2.60%) |
May 03, 2022 | 121.48 | 122.20 | 116.82 | 119.38 | 8,439,106 | -3.13(-2.55%) |
May 02, 2022 | 120.91 | 122.61 | 119.32 | 122.51 | 5,586,481 | +1.34(+1.11%) |
Apr 29, 2022 | 122.65 | 124.81 | 120.73 | 121.17 | 6,065,169 | -2.28(-1.85%) |
Apr 28, 2022 | 119.68 | 124.35 | 119.13 | 123.45 | 6,745,083 | +5.64(+4.79%) |
Apr 27, 2022 | 117.66 | 120.49 | 117.66 | 117.81 | 6,181,657 | +0.70(+0.60%) |
Apr 26, 2022 | 123.36 | 123.98 | 117.07 | 117.11 | 8,207,065 | -7.21(-5.80%) |
Apr 25, 2022 | 124.18 | 125.29 | 121.32 | 124.32 | 6,701,851 | -1.10(-0.88%) |
Apr 22, 2022 | 130.53 | 131.11 | 125.07 | 125.42 | 8,136,689 | -6.21(-4.72%) |
Apr 21, 2022 | 134.63 | 135.20 | 131.26 | 131.62 | 6,752,809 | -0.40(-0.30%) |
Apr 20, 2022 | 134.06 | 134.72 | 131.82 | 132.02 | 5,464,049 | -1.15(-0.86%) |
Apr 19, 2022 | 129.32 | 133.59 | 129.02 | 133.17 | 7,569,976 | +5.27(+4.12%) |
Apr 18, 2022 | 128.26 | 129.61 | 126.62 | 127.90 | 5,452,351 | -1.78(-1.37%) |
Apr 14, 2022 | 125.43 | 130.58 | 125.24 | 129.68 | 13,184,514 | +5.80(+4.68%) |
Apr 13, 2022 | 121.50 | 124.24 | 121.50 | 123.88 | 5,267,411 | +2.38(+1.96%) |
Apr 12, 2022 | 121.66 | 124.47 | 120.82 | 121.50 | 5,295,362 | +0.06(+0.05%) |
Apr 11, 2022 | 121.56 | 123.28 | 120.80 | 121.44 | 6,546,876 | -3.08(-2.47%) |
Apr 08, 2022 | 125.78 | 126.25 | 124.26 | 124.52 | 5,019,535 | -1.19(-0.95%) |
Apr 07, 2022 | 123.82 | 126.30 | 123.49 | 125.72 | 5,474,973 | +0.99(+0.79%) |
Apr 06, 2022 | 126.37 | 126.61 | 122.75 | 124.73 | 7,163,600 | -3.83(-2.98%) |
Apr 05, 2022 | 130.25 | 130.87 | 128.28 | 128.56 | 5,879,614 | -1.98(-1.52%) |
Apr 04, 2022 | 129.28 | 131.38 | 129.10 | 130.54 | 5,466,840 | +0.80(+0.61%) |
Apr 01, 2022 | 130.64 | 131.45 | 128.99 | 129.74 | 5,976,930 | -1.01(-0.77%) |
Mar 31, 2022 | 133.93 | 134.78 | 130.69 | 130.75 | 7,440,346 | -3.87(-2.87%) |
Mar 30, 2022 | 135.05 | 135.90 | 133.67 | 134.62 | 5,706,719 | -0.58(-0.43%) |
Mar 29, 2022 | 133.95 | 135.79 | 133.07 | 135.20 | 7,487,029 | +4.21(+3.21%) |
Mar 28, 2022 | 129.97 | 131.04 | 128.43 | 130.99 | 5,972,688 | +1.08(+0.83%) |
Mar 25, 2022 | 129.28 | 130.08 | 127.98 | 129.91 | 6,470,995 | +1.57(+1.23%) |
Mar 24, 2022 | 129.96 | 130.39 | 127.49 | 128.34 | 6,015,463 | -0.89(-0.69%) |
Mar 23, 2022 | 128.88 | 131.57 | 127.49 | 129.24 | 8,303,569 | -0.09(-0.07%) |
Mar 22, 2022 | 133.39 | 135.06 | 129.22 | 129.32 | 20,607,256 | +2.82(+2.23%) |
Mar 21, 2022 | 126.05 | 128.56 | 124.98 | 126.50 | 14,717,365 | -1.02(-0.80%) |
Mar 18, 2022 | 123.26 | 127.74 | 123.11 | 127.53 | 10,652,484 | +3.72(+3.01%) |
Mar 17, 2022 | 121.40 | 123.79 | 120.20 | 123.80 | 7,044,681 | +2.16(+1.77%) |
Mar 16, 2022 | 119.37 | 122.54 | 118.48 | 121.65 | 11,431,864 | +5.63(+4.85%) |
Mar 15, 2022 | 116.45 | 117.01 | 114.42 | 116.02 | 10,734,478 | +1.78(+1.56%) |
Mar 14, 2022 | 118.09 | 118.98 | 113.44 | 114.24 | 14,285,654 | -4.92(-4.13%) |
Mar 11, 2022 | 123.41 | 124.25 | 119.04 | 119.16 | 6,053,432 | -3.30(-2.70%) |
Mar 10, 2022 | 120.51 | 122.46 | 7,376,243 | -0.89(-0.72%) | ||
Mar 09, 2022 | 123.77 | 125.98 | 123.05 | 123.36 | 9,101,779 | +5.58(+4.74%) |
Mar 08, 2022 | 121.69 | 121.92 | 117.38 | 117.78 | 9,348,285 | -3.14(-2.60%) |
Mar 07, 2022 | 127.29 | 127.32 | 120.66 | 120.92 | 11,713,689 | -6.55(-5.14%) |
Mar 04, 2022 | 128.76 | 129.84 | 127.00 | 127.47 | 7,292,383 | -2.42(-1.86%) |
Mar 03, 2022 | 132.57 | 132.62 | 129.38 | 129.88 | 4,714,586 | -1.66(-1.26%) |
Mar 02, 2022 | 128.92 | 132.44 | 128.72 | 131.54 | 7,994,236 | +3.35(+2.62%) |