Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 114.69 | 116.92 | 111.71 | 116.01 | 14,112,025 | +2.79(+2.47%) |
May 27, 2022 | 111.49 | 113.23 | 111.28 | 113.22 | 5,166,859 | +2.98(+2.70%) |
May 26, 2022 | 107.37 | 110.78 | 107.37 | 110.24 | 6,679,809 | +4.63(+4.38%) |
May 25, 2022 | 100.98 | 106.28 | 100.98 | 105.61 | 7,333,881 | +0.89(+0.85%) |
May 24, 2022 | 104.55 | 105.41 | 102.22 | 104.72 | 6,170,807 | -1.31(-1.23%) |
May 23, 2022 | 104.90 | 106.15 | 103.29 | 106.03 | 7,311,103 | +0.62(+0.58%) |
May 20, 2022 | 106.07 | 107.07 | 102.56 | 105.42 | 7,799,399 | +1.52(+1.46%) |
May 19, 2022 | 106.34 | 106.50 | 103.74 | 103.89 | 7,889,601 | -2.86(-2.68%) |
May 18, 2022 | 109.81 | 110.65 | 106.18 | 106.75 | 8,385,443 | -6.37(-5.63%) |
May 17, 2022 | 112.74 | 114.30 | 110.36 | 113.13 | 6,184,613 | +3.22(+2.93%) |
May 16, 2022 | 110.28 | 110.73 | 108.89 | 109.91 | 5,862,339 | -0.40(-0.36%) |
May 13, 2022 | 107.62 | 110.40 | 106.07 | 110.31 | 9,854,599 | +4.99(+4.74%) |
May 12, 2022 | 102.66 | 107.25 | 102.49 | 105.32 | 10,496,121 | -0.02(-0.02%) |
May 11, 2022 | 108.05 | 108.49 | 105.02 | 105.34 | 6,772,106 | -1.53(-1.43%) |
May 10, 2022 | 110.33 | 110.73 | 105.76 | 106.87 | 7,711,479 | -1.68(-1.55%) |
May 09, 2022 | 110.27 | 111.69 | 107.94 | 108.55 | 7,725,382 | -3.20(-2.87%) |
May 06, 2022 | 111.02 | 113.13 | 108.01 | 111.75 | 11,512,958 | -4.04(-3.49%) |
May 05, 2022 | 121.14 | 121.77 | 113.73 | 115.79 | 8,615,060 | -7.25(-5.89%) |
May 04, 2022 | 119.61 | 123.18 | 117.21 | 123.04 | 7,092,718 | +3.12(+2.60%) |
May 03, 2022 | 122.03 | 122.75 | 117.34 | 119.92 | 8,401,187 | -3.14(-2.55%) |
May 02, 2022 | 121.45 | 123.16 | 119.86 | 123.06 | 5,561,380 | +1.35(+1.11%) |
Apr 29, 2022 | 123.20 | 125.38 | 121.28 | 121.72 | 6,037,917 | -2.29(-1.85%) |
Apr 28, 2022 | 120.22 | 124.91 | 119.67 | 124.01 | 6,714,777 | +5.67(+4.79%) |
Apr 27, 2022 | 118.19 | 121.03 | 118.19 | 118.34 | 6,153,882 | +0.70(+0.60%) |
Apr 26, 2022 | 123.91 | 124.54 | 117.60 | 117.64 | 8,170,190 | -7.24(-5.80%) |
Apr 25, 2022 | 124.74 | 125.86 | 121.86 | 124.88 | 6,671,738 | -1.10(-0.88%) |
Apr 22, 2022 | 131.12 | 131.70 | 125.63 | 125.98 | 8,100,130 | -6.24(-4.72%) |
Apr 21, 2022 | 135.24 | 135.81 | 131.85 | 132.22 | 6,722,468 | -0.40(-0.30%) |
Apr 20, 2022 | 134.66 | 135.33 | 132.41 | 132.62 | 5,439,498 | -1.15(-0.86%) |
Apr 19, 2022 | 129.91 | 134.19 | 129.60 | 133.77 | 7,535,963 | +5.29(+4.12%) |
Apr 18, 2022 | 128.84 | 130.20 | 127.19 | 128.48 | 5,427,852 | -1.79(-1.37%) |
Apr 14, 2022 | 125.99 | 131.16 | 125.81 | 130.27 | 13,125,274 | +5.83(+4.68%) |
Apr 13, 2022 | 122.05 | 124.80 | 122.05 | 124.44 | 5,243,744 | +2.39(+1.96%) |
Apr 12, 2022 | 122.20 | 125.03 | 121.36 | 122.05 | 5,271,570 | +0.06(+0.05%) |
Apr 11, 2022 | 122.11 | 123.84 | 121.35 | 121.99 | 6,517,460 | -3.09(-2.47%) |
Apr 08, 2022 | 126.34 | 126.82 | 124.82 | 125.08 | 4,996,982 | -1.20(-0.95%) |
Apr 07, 2022 | 124.38 | 126.87 | 124.05 | 126.28 | 5,450,373 | +1.00(+0.79%) |
Apr 06, 2022 | 126.94 | 127.18 | 123.30 | 125.29 | 7,131,413 | -3.85(-2.98%) |
Apr 05, 2022 | 130.83 | 131.46 | 128.86 | 129.13 | 5,853,196 | -1.99(-1.52%) |
Apr 04, 2022 | 129.87 | 131.97 | 129.68 | 131.13 | 5,442,277 | +0.80(+0.61%) |
Apr 01, 2022 | 131.23 | 132.04 | 129.57 | 130.33 | 5,950,075 | -1.02(-0.77%) |
Mar 31, 2022 | 134.53 | 135.39 | 131.28 | 131.34 | 7,406,915 | -3.88(-2.87%) |
Mar 30, 2022 | 135.66 | 136.51 | 134.27 | 135.23 | 5,681,077 | -0.59(-0.43%) |
Mar 29, 2022 | 134.55 | 136.41 | 133.68 | 135.81 | 7,453,389 | +4.23(+3.21%) |
Mar 28, 2022 | 130.56 | 131.63 | 129.01 | 131.59 | 5,945,852 | +1.08(+0.83%) |
Mar 25, 2022 | 129.87 | 130.67 | 128.56 | 130.50 | 6,441,920 | +1.58(+1.23%) |
Mar 24, 2022 | 130.55 | 130.98 | 128.06 | 128.92 | 5,988,434 | -0.90(-0.69%) |
Mar 23, 2022 | 129.47 | 132.16 | 128.06 | 129.82 | 8,266,260 | -0.09(-0.07%) |
Mar 22, 2022 | 134.00 | 135.68 | 129.80 | 129.91 | 20,514,664 | +2.83(+2.23%) |
Mar 21, 2022 | 126.62 | 129.15 | 125.54 | 127.08 | 14,651,238 | -1.02(-0.80%) |
Mar 18, 2022 | 123.81 | 128.31 | 123.67 | 128.10 | 10,604,621 | +3.74(+3.01%) |
Mar 17, 2022 | 121.95 | 124.35 | 120.74 | 124.36 | 7,013,028 | +2.17(+1.77%) |
Mar 16, 2022 | 119.91 | 123.09 | 119.01 | 122.19 | 11,380,499 | +5.65(+4.85%) |
Mar 15, 2022 | 116.97 | 117.54 | 114.93 | 116.54 | 10,686,246 | +1.79(+1.56%) |
Mar 14, 2022 | 118.62 | 119.52 | 113.96 | 114.76 | 14,221,466 | -4.94(-4.13%) |
Mar 11, 2022 | 123.97 | 124.81 | 119.58 | 119.70 | 6,026,233 | -3.32(-2.70%) |
Mar 10, 2022 | 121.05 | 123.02 | 7,343,100 | -0.90(-0.72%) | ||
Mar 09, 2022 | 124.33 | 126.55 | 123.60 | 123.91 | 9,060,883 | +5.60(+4.74%) |
Mar 08, 2022 | 122.24 | 122.47 | 117.91 | 118.31 | 9,306,282 | -3.15(-2.60%) |
Mar 07, 2022 | 127.87 | 127.89 | 121.20 | 121.46 | 11,661,058 | -6.58(-5.14%) |
Mar 04, 2022 | 129.34 | 130.42 | 127.57 | 128.04 | 7,259,617 | -2.43(-1.86%) |
Mar 03, 2022 | 133.16 | 133.22 | 129.96 | 130.47 | 4,693,403 | -1.67(-1.26%) |
Mar 02, 2022 | 129.50 | 133.04 | 129.30 | 132.13 | 7,958,318 | +3.37(+2.62%) |