Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 114.14 | 117.50 | 113.72 | 116.94 | 2,608,428 | +1.64(+1.42%) |
May 27, 2022 | 113.97 | 115.30 | 113.97 | 115.30 | 1,387,154 | +1.94(+1.71%) |
May 26, 2022 | 111.38 | 114.16 | 111.24 | 113.37 | 1,560,505 | +2.64(+2.38%) |
May 25, 2022 | 108.97 | 111.01 | 108.97 | 110.73 | 1,871,726 | +1.46(+1.33%) |
May 24, 2022 | 108.51 | 109.36 | 107.85 | 109.28 | 1,999,373 | +0.24(+0.22%) |
May 23, 2022 | 108.25 | 109.10 | 106.30 | 109.04 | 1,661,145 | +1.82(+1.70%) |
May 20, 2022 | 106.33 | 107.29 | 105.00 | 107.22 | 1,851,343 | +1.87(+1.77%) |
May 19, 2022 | 104.50 | 106.19 | 104.03 | 105.35 | 1,684,624 | +0.49(+0.47%) |
May 18, 2022 | 106.72 | 106.95 | 104.22 | 104.86 | 3,055,908 | -2.88(-2.68%) |
May 17, 2022 | 108.75 | 108.89 | 107.07 | 107.74 | 1,160,688 | +0.28(+0.26%) |
May 16, 2022 | 107.78 | 108.20 | 106.44 | 107.47 | 1,591,803 | -0.62(-0.58%) |
May 13, 2022 | 107.22 | 109.22 | 106.96 | 108.09 | 1,282,799 | +2.22(+2.10%) |
May 12, 2022 | 104.16 | 107.29 | 104.01 | 105.86 | 2,013,450 | +1.54(+1.48%) |
May 11, 2022 | 105.15 | 106.04 | 103.98 | 104.32 | 2,193,038 | -1.76(-1.66%) |
May 10, 2022 | 106.66 | 107.56 | 104.82 | 106.08 | 1,628,866 | +0.61(+0.58%) |
May 09, 2022 | 108.97 | 109.18 | 105.36 | 105.47 | 2,529,200 | -5.07(-4.58%) |
May 06, 2022 | 110.07 | 111.57 | 109.24 | 110.54 | 1,302,264 | -0.22(-0.20%) |
May 05, 2022 | 112.42 | 112.90 | 109.86 | 110.76 | 1,425,778 | -2.75(-2.42%) |
May 04, 2022 | 109.73 | 113.93 | 108.27 | 113.51 | 2,247,768 | +3.28(+2.97%) |
May 03, 2022 | 111.28 | 111.70 | 108.51 | 110.23 | 1,925,502 | -0.66(-0.60%) |
May 02, 2022 | 111.99 | 112.74 | 108.95 | 110.89 | 2,230,610 | -1.20(-1.07%) |
Apr 29, 2022 | 113.66 | 115.07 | 111.96 | 112.09 | 1,439,305 | -2.40(-2.10%) |
Apr 28, 2022 | 113.20 | 115.67 | 113.20 | 114.50 | 1,201,078 | +2.51(+2.24%) |
Apr 27, 2022 | 111.86 | 113.94 | 111.64 | 111.99 | 2,111,575 | +0.20(+0.18%) |
Apr 26, 2022 | 115.24 | 115.63 | 111.65 | 111.78 | 2,161,055 | -4.39(-3.78%) |
Apr 25, 2022 | 116.39 | 117.15 | 114.77 | 116.17 | 2,651,619 | -1.08(-0.92%) |
Apr 22, 2022 | 118.86 | 119.17 | 116.87 | 117.25 | 2,879,462 | -1.95(-1.64%) |
Apr 21, 2022 | 121.20 | 121.93 | 118.90 | 119.21 | 1,859,174 | -1.21(-1.00%) |
Apr 20, 2022 | 119.75 | 121.09 | 119.75 | 120.42 | 1,851,232 | +1.02(+0.85%) |
Apr 19, 2022 | 117.96 | 119.57 | 117.96 | 119.40 | 1,946,090 | +1.41(+1.19%) |
Apr 18, 2022 | 117.25 | 118.48 | 117.08 | 117.99 | 2,851,324 | +0.19(+0.16%) |
Apr 14, 2022 | 117.00 | 117.93 | 116.87 | 117.80 | 1,911,063 | +1.05(+0.90%) |
Apr 13, 2022 | 114.92 | 117.00 | 114.73 | 116.75 | 1,785,959 | +1.90(+1.65%) |
Apr 12, 2022 | 114.00 | 115.39 | 113.42 | 114.85 | 2,501,446 | +1.51(+1.34%) |
Apr 11, 2022 | 113.93 | 115.42 | 113.02 | 113.34 | 2,296,122 | -0.82(-0.72%) |
Apr 08, 2022 | 113.73 | 115.58 | 113.73 | 114.16 | 1,819,701 | -1.18(-1.02%) |
Apr 07, 2022 | 113.30 | 115.76 | 112.55 | 115.34 | 2,097,088 | +1.70(+1.50%) |
Apr 06, 2022 | 112.10 | 114.35 | 111.17 | 113.63 | 1,756,983 | +0.94(+0.83%) |
Apr 05, 2022 | 111.92 | 113.87 | 111.78 | 112.69 | 2,099,145 | -0.06(-0.05%) |
Apr 04, 2022 | 113.39 | 113.42 | 110.69 | 112.75 | 2,067,304 | -1.07(-0.94%) |
Apr 01, 2022 | 113.93 | 114.49 | 112.72 | 113.83 | 3,010,593 | +0.28(+0.24%) |
Mar 31, 2022 | 116.10 | 117.17 | 113.51 | 113.55 | 4,104,730 | -2.21(-1.91%) |
Mar 30, 2022 | 116.40 | 117.88 | 115.54 | 115.76 | 2,111,562 | -1.32(-1.13%) |
Mar 29, 2022 | 117.61 | 119.11 | 116.63 | 117.08 | 1,766,662 | +0.99(+0.85%) |
Mar 28, 2022 | 114.93 | 116.10 | 114.02 | 116.10 | 1,337,015 | +1.50(+1.31%) |
Mar 25, 2022 | 115.14 | 115.14 | 113.74 | 114.59 | 1,309,737 | -0.08(-0.07%) |
Mar 24, 2022 | 112.29 | 114.96 | 111.05 | 114.67 | 1,939,880 | +3.58(+3.23%) |
Mar 23, 2022 | 112.80 | 113.03 | 110.89 | 111.09 | 1,877,882 | -2.60(-2.28%) |
Mar 22, 2022 | 113.70 | 114.30 | 113.17 | 113.68 | 1,236,796 | +0.12(+0.11%) |
Mar 21, 2022 | 116.72 | 117.22 | 112.85 | 113.56 | 2,015,440 | -3.30(-2.83%) |
Mar 18, 2022 | 114.01 | 117.28 | 113.31 | 116.86 | 3,509,320 | +2.83(+2.49%) |
Mar 17, 2022 | 113.65 | 114.05 | 112.97 | 114.03 | 1,548,567 | -0.50(-0.43%) |
Mar 16, 2022 | 111.89 | 114.57 | 111.62 | 114.53 | 2,247,271 | +4.69(+4.27%) |
Mar 15, 2022 | 109.95 | 111.57 | 109.44 | 109.83 | 1,743,599 | +1.18(+1.08%) |
Mar 14, 2022 | 110.43 | 111.31 | 106.94 | 108.65 | 3,563,987 | -2.72(-2.44%) |
Mar 11, 2022 | 111.84 | 113.39 | 111.27 | 111.37 | 2,171,780 | +0.42(+0.38%) |
Mar 10, 2022 | 109.69 | 111.07 | 109.25 | 110.95 | 2,555,890 | -0.19(-0.17%) |
Mar 09, 2022 | 113.04 | 113.78 | 110.77 | 111.14 | 1,542,272 | +0.75(+0.68%) |
Mar 08, 2022 | 108.50 | 113.49 | 107.78 | 110.40 | 2,387,505 | +1.86(+1.71%) |
Mar 07, 2022 | 113.09 | 113.09 | 108.47 | 108.54 | 2,807,057 | -5.20(-4.57%) |
Mar 04, 2022 | 113.51 | 113.88 | 111.45 | 113.74 | 1,739,902 | -0.93(-0.81%) |
Mar 03, 2022 | 117.23 | 117.27 | 114.14 | 114.67 | 1,389,898 | -2.20(-1.88%) |
Mar 02, 2022 | 115.47 | 117.47 | 115.32 | 116.87 | 1,324,841 | +1.90(+1.65%) |