Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 116.01 | 121.71 | 115.40 | 119.93 | 144,779,920 | +5.05(+4.40%) |
May 27, 2022 | 113.28 | 114.92 | 112.36 | 114.88 | 94,883,000 | +4.06(+3.66%) |
May 26, 2022 | 107.72 | 112.40 | 107.20 | 110.82 | 93,157,792 | +4.29(+4.03%) |
May 25, 2022 | 103.41 | 107.92 | 103.41 | 106.53 | 93,299,920 | +2.67(+2.57%) |
May 24, 2022 | 103.78 | 105.15 | 101.02 | 103.86 | 103,114,208 | -3.45(-3.21%) |
May 23, 2022 | 108.21 | 108.56 | 103.71 | 107.31 | 108,762,416 | -0.03(-0.03%) |
May 20, 2022 | 109.31 | 109.64 | 104.76 | 107.34 | 99,306,896 | +0.27(+0.25%) |
May 19, 2022 | 106.03 | 109.78 | 105.94 | 107.07 | 88,597,112 | +0.21(+0.19%) |
May 18, 2022 | 111.18 | 112.59 | 106.00 | 106.86 | 108,456,000 | -8.24(-7.16%) |
May 17, 2022 | 113.01 | 115.53 | 111.02 | 115.10 | 76,665,336 | +4.55(+4.11%) |
May 16, 2022 | 112.83 | 113.72 | 110.09 | 110.55 | 74,705,824 | -2.24(-1.99%) |
May 13, 2022 | 108.81 | 112.92 | 107.55 | 112.79 | 93,927,560 | +6.11(+5.73%) |
May 12, 2022 | 102.51 | 110.52 | 102.17 | 106.68 | 132,238,792 | +1.56(+1.48%) |
May 11, 2022 | 107.85 | 109.90 | 104.18 | 105.12 | 109,879,480 | -3.48(-3.20%) |
May 10, 2022 | 110.99 | 112.38 | 106.92 | 108.60 | 105,636,688 | +0.07(+0.06%) |
May 09, 2022 | 111.05 | 113.73 | 107.70 | 108.53 | 128,550,000 | -5.97(-5.21%) |
May 06, 2022 | 114.58 | 118.77 | 112.82 | 114.50 | 124,559,256 | -1.63(-1.40%) |
May 05, 2022 | 122.71 | 123.21 | 114.80 | 116.13 | 144,673,200 | -9.50(-7.56%) |
May 04, 2022 | 123.31 | 125.70 | 118.90 | 125.63 | 110,961,056 | +1.67(+1.35%) |
May 03, 2022 | 123.76 | 125.92 | 122.54 | 123.96 | 79,288,976 | -0.25(-0.20%) |
May 02, 2022 | 122.11 | 124.38 | 118.10 | 124.21 | 149,089,024 | +0.22(+0.18%) |
Apr 29, 2022 | 129.54 | 130.45 | 121.34 | 123.99 | 273,567,136 | -20.27(-14.05%) |
Apr 28, 2022 | 141.84 | 145.59 | 139.97 | 144.26 | 117,082,840 | +6.41(+4.65%) |
Apr 27, 2022 | 139.86 | 141.62 | 135.50 | 137.84 | 71,428,152 | -1.22(-0.88%) |
Apr 26, 2022 | 144.46 | 144.52 | 138.60 | 139.06 | 77,637,136 | -6.67(-4.57%) |
Apr 25, 2022 | 143.69 | 145.88 | 141.97 | 145.73 | 61,983,776 | +1.72(+1.19%) |
Apr 22, 2022 | 147.90 | 149.26 | 143.36 | 144.01 | 73,333,744 | -3.94(-2.66%) |
Apr 21, 2022 | 154.35 | 156.37 | 147.24 | 147.95 | 64,066,560 | -5.69(-3.70%) |
Apr 20, 2022 | 157.23 | 157.23 | 153.24 | 153.64 | 59,737,728 | -4.11(-2.60%) |
Apr 19, 2022 | 151.67 | 158.28 | 151.19 | 157.75 | 55,061,556 | +5.32(+3.49%) |
Apr 18, 2022 | 151.17 | 153.68 | 149.90 | 152.43 | 46,556,564 | +1.08(+0.71%) |
Apr 14, 2022 | 155.03 | 155.53 | 151.12 | 151.35 | 51,720,476 | -3.82(-2.46%) |
Apr 13, 2022 | 149.67 | 155.66 | 149.25 | 155.18 | 53,468,056 | +4.74(+3.15%) |
Apr 12, 2022 | 153.33 | 154.74 | 150.03 | 150.43 | 55,237,428 | -0.33(-0.22%) |
Apr 11, 2022 | 152.35 | 153.78 | 150.18 | 150.77 | 52,191,080 | -3.33(-2.16%) |
Apr 08, 2022 | 156.38 | 157.00 | 153.87 | 154.10 | 46,109,876 | -3.32(-2.11%) |
Apr 07, 2022 | 158.03 | 159.70 | 154.15 | 157.41 | 68,204,512 | -0.97(-0.61%) |
Apr 06, 2022 | 161.27 | 161.82 | 156.89 | 158.38 | 79,181,424 | -5.29(-3.23%) |
Apr 05, 2022 | 167.35 | 167.72 | 162.88 | 163.67 | 53,889,728 | -4.28(-2.55%) |
Apr 04, 2022 | 163.74 | 168.00 | 162.82 | 167.95 | 50,090,756 | +4.78(+2.93%) |
Apr 01, 2022 | 163.76 | 165.44 | 161.94 | 163.18 | 57,228,980 | +0.56(+0.34%) |
Mar 31, 2022 | 166.06 | 166.10 | 162.57 | 162.62 | 60,142,536 | -3.30(-1.99%) |
Mar 30, 2022 | 168.11 | 168.55 | 165.11 | 165.91 | 56,244,932 | -3.01(-1.78%) |
Mar 29, 2022 | 169.98 | 170.43 | 167.47 | 168.92 | 66,294,908 | +0.32(+0.19%) |
Mar 28, 2022 | 164.59 | 168.64 | 164.51 | 168.59 | 59,960,128 | +4.21(+2.56%) |
Mar 25, 2022 | 163.62 | 164.98 | 161.87 | 164.39 | 49,361,304 | +1.12(+0.69%) |
Mar 24, 2022 | 163.37 | 163.73 | 159.68 | 163.27 | 56,866,348 | +0.24(+0.15%) |
Mar 23, 2022 | 163.32 | 165.98 | 162.31 | 163.03 | 55,811,396 | -1.48(-0.90%) |
Mar 22, 2022 | 161.43 | 165.78 | 161.32 | 164.50 | 64,460,364 | +3.39(+2.10%) |
Mar 21, 2022 | 160.74 | 162.70 | 159.18 | 161.11 | 67,121,688 | +0.24(+0.15%) |
Mar 18, 2022 | 156.44 | 161.22 | 155.65 | 160.87 | 103,209,192 | +4.00(+2.55%) |
Mar 17, 2022 | 152.28 | 157.13 | 151.78 | 156.87 | 73,042,040 | +4.12(+2.70%) |
Mar 16, 2022 | 148.15 | 152.79 | 147.01 | 152.75 | 115,863,376 | +5.72(+3.89%) |
Mar 15, 2022 | 142.51 | 147.64 | 141.67 | 147.02 | 75,868,208 | +5.50(+3.89%) |
Mar 14, 2022 | 145.64 | 147.10 | 140.55 | 141.52 | 74,203,704 | -3.66(-2.52%) |
Mar 11, 2022 | 149.22 | 149.32 | 145.03 | 145.18 | 69,065,728 | -1.29(-0.88%) |
Mar 10, 2022 | 145.34 | 148.32 | 143.64 | 146.47 | 135,240,832 | +7.52(+5.41%) |
Mar 09, 2022 | 139.17 | 139.92 | 136.51 | 138.95 | 81,291,048 | +3.26(+2.40%) |
Mar 08, 2022 | 136.36 | 140.37 | 133.26 | 135.69 | 92,261,144 | -1.44(-1.05%) |
Mar 07, 2022 | 145.10 | 145.75 | 137.09 | 137.13 | 86,831,232 | -8.17(-5.62%) |
Mar 04, 2022 | 146.81 | 147.50 | 143.47 | 145.30 | 61,126,704 | -2.25(-1.53%) |
Mar 03, 2022 | 153.17 | 153.57 | 146.51 | 147.55 | 65,040,888 | -4.14(-2.73%) |
Mar 02, 2022 | 150.50 | 152.64 | 148.40 | 151.70 | 47,417,964 | +0.91(+0.60%) |