Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 114.62 | 116.85 | 111.64 | 115.94 | 14,120,537 | +2.79(+2.47%) |
May 27, 2022 | 111.42 | 113.17 | 111.22 | 113.15 | 5,169,975 | +2.98(+2.70%) |
May 26, 2022 | 107.30 | 110.72 | 107.30 | 110.17 | 6,683,838 | +4.62(+4.38%) |
May 25, 2022 | 100.92 | 106.22 | 100.92 | 105.55 | 7,338,304 | +0.89(+0.85%) |
May 24, 2022 | 104.48 | 105.34 | 102.16 | 104.66 | 6,174,529 | -1.31(-1.23%) |
May 23, 2022 | 104.84 | 106.08 | 103.23 | 105.97 | 7,315,512 | +0.61(+0.58%) |
May 20, 2022 | 106.01 | 107.00 | 102.50 | 105.35 | 7,804,104 | +1.52(+1.47%) |
May 19, 2022 | 106.28 | 106.44 | 103.67 | 103.83 | 7,894,360 | -2.86(-2.68%) |
May 18, 2022 | 109.74 | 110.58 | 106.11 | 106.69 | 8,390,500 | -6.37(-5.63%) |
May 17, 2022 | 112.67 | 114.23 | 110.30 | 113.06 | 6,188,343 | +3.22(+2.93%) |
May 16, 2022 | 110.21 | 110.66 | 108.83 | 109.84 | 5,865,875 | -0.40(-0.36%) |
May 13, 2022 | 107.56 | 110.34 | 106.01 | 110.24 | 9,860,542 | +4.98(+4.74%) |
May 12, 2022 | 102.60 | 107.19 | 102.43 | 105.25 | 10,502,452 | -0.02(-0.02%) |
May 11, 2022 | 107.99 | 108.43 | 104.95 | 105.28 | 6,776,191 | -1.53(-1.43%) |
May 10, 2022 | 110.26 | 110.66 | 105.70 | 106.81 | 7,716,130 | -1.68(-1.55%) |
May 09, 2022 | 110.20 | 111.62 | 107.88 | 108.48 | 7,730,041 | -3.20(-2.87%) |
May 06, 2022 | 110.95 | 113.06 | 107.95 | 111.68 | 11,519,902 | -4.04(-3.49%) |
May 05, 2022 | 121.07 | 121.69 | 113.66 | 115.72 | 8,620,256 | -7.25(-5.89%) |
May 04, 2022 | 119.54 | 123.11 | 117.14 | 122.97 | 7,096,996 | +3.12(+2.60%) |
May 03, 2022 | 121.96 | 122.68 | 117.27 | 119.85 | 8,406,255 | -3.14(-2.55%) |
May 02, 2022 | 121.38 | 123.09 | 119.79 | 122.99 | 5,564,734 | +1.35(+1.11%) |
Apr 29, 2022 | 123.13 | 125.30 | 121.20 | 121.64 | 6,041,559 | -2.29(-1.85%) |
Apr 28, 2022 | 120.15 | 124.83 | 119.59 | 123.94 | 6,718,827 | +5.67(+4.79%) |
Apr 27, 2022 | 118.12 | 120.96 | 118.12 | 118.27 | 6,157,594 | +0.70(+0.60%) |
Apr 26, 2022 | 123.84 | 124.46 | 117.53 | 117.57 | 8,175,118 | -7.24(-5.80%) |
Apr 25, 2022 | 124.67 | 125.78 | 121.79 | 124.80 | 6,675,762 | -1.10(-0.88%) |
Apr 22, 2022 | 131.04 | 131.62 | 125.56 | 125.91 | 8,105,015 | -6.23(-4.72%) |
Apr 21, 2022 | 135.15 | 135.73 | 131.77 | 132.14 | 6,726,522 | -0.40(-0.30%) |
Apr 20, 2022 | 134.58 | 135.25 | 132.34 | 132.54 | 5,442,779 | -1.15(-0.86%) |
Apr 19, 2022 | 129.83 | 134.11 | 129.53 | 133.69 | 7,540,509 | +5.29(+4.12%) |
Apr 18, 2022 | 128.76 | 130.12 | 127.12 | 128.40 | 5,431,126 | -1.78(-1.37%) |
Apr 14, 2022 | 125.92 | 131.09 | 125.73 | 130.19 | 13,133,190 | +5.82(+4.68%) |
Apr 13, 2022 | 121.97 | 124.73 | 121.97 | 124.36 | 5,246,907 | +2.39(+1.96%) |
Apr 12, 2022 | 122.13 | 124.96 | 121.29 | 121.97 | 5,274,749 | +0.06(+0.05%) |
Apr 11, 2022 | 122.03 | 123.76 | 121.27 | 121.92 | 6,521,391 | -3.09(-2.47%) |
Apr 08, 2022 | 126.27 | 126.74 | 124.75 | 125.01 | 4,999,996 | -1.20(-0.95%) |
Apr 07, 2022 | 124.31 | 126.79 | 123.97 | 126.21 | 5,453,661 | +1.00(+0.79%) |
Apr 06, 2022 | 126.86 | 127.11 | 123.23 | 125.21 | 7,135,714 | -3.84(-2.98%) |
Apr 05, 2022 | 130.75 | 131.38 | 128.78 | 129.06 | 5,856,726 | -1.99(-1.52%) |
Apr 04, 2022 | 129.79 | 131.90 | 129.60 | 131.05 | 5,445,559 | +0.80(+0.61%) |
Apr 01, 2022 | 131.15 | 131.96 | 129.50 | 130.25 | 5,953,663 | -1.01(-0.77%) |
Mar 31, 2022 | 134.45 | 135.31 | 131.20 | 131.26 | 7,411,382 | -3.88(-2.87%) |
Mar 30, 2022 | 135.57 | 136.43 | 134.19 | 135.14 | 5,684,504 | -0.59(-0.43%) |
Mar 29, 2022 | 134.47 | 136.32 | 133.59 | 135.73 | 7,457,884 | +4.22(+3.21%) |
Mar 28, 2022 | 130.48 | 131.55 | 128.93 | 131.51 | 5,949,438 | +1.08(+0.83%) |
Mar 25, 2022 | 129.79 | 130.59 | 128.48 | 130.42 | 6,445,806 | +1.58(+1.23%) |
Mar 24, 2022 | 130.47 | 130.90 | 127.98 | 128.84 | 5,992,046 | -0.90(-0.69%) |
Mar 23, 2022 | 129.39 | 132.08 | 127.98 | 129.74 | 8,271,246 | -0.09(-0.07%) |
Mar 22, 2022 | 133.91 | 135.59 | 129.72 | 129.83 | 20,527,038 | +2.83(+2.23%) |
Mar 21, 2022 | 126.54 | 129.07 | 125.47 | 127.00 | 14,660,075 | -1.02(-0.80%) |
Mar 18, 2022 | 123.74 | 128.24 | 123.59 | 128.02 | 10,611,017 | +3.74(+3.01%) |
Mar 17, 2022 | 121.88 | 124.28 | 120.67 | 124.29 | 7,017,258 | +2.17(+1.77%) |
Mar 16, 2022 | 119.84 | 123.02 | 118.94 | 122.12 | 11,387,363 | +5.65(+4.85%) |
Mar 15, 2022 | 116.90 | 117.47 | 114.86 | 116.47 | 10,692,692 | +1.78(+1.56%) |
Mar 14, 2022 | 118.55 | 119.44 | 113.89 | 114.69 | 14,230,044 | -4.94(-4.13%) |
Mar 11, 2022 | 123.90 | 124.73 | 119.51 | 119.62 | 6,029,867 | -3.32(-2.70%) |
Mar 10, 2022 | 120.98 | 122.94 | 7,347,529 | -0.90(-0.72%) | ||
Mar 09, 2022 | 124.26 | 126.47 | 123.53 | 123.84 | 9,066,348 | +5.60(+4.74%) |
Mar 08, 2022 | 122.17 | 122.39 | 117.84 | 118.24 | 9,311,895 | -3.15(-2.60%) |
Mar 07, 2022 | 127.79 | 127.82 | 121.13 | 121.39 | 11,668,091 | -6.58(-5.14%) |
Mar 04, 2022 | 129.26 | 130.34 | 127.50 | 127.97 | 7,263,996 | -2.42(-1.86%) |
Mar 03, 2022 | 133.09 | 133.14 | 129.88 | 130.39 | 4,696,234 | -1.66(-1.26%) |
Mar 02, 2022 | 129.43 | 132.96 | 129.22 | 132.05 | 7,963,117 | +3.37(+2.62%) |