Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 116.53 | 117.68 | 115.22 | 116.82 | 2,675,062 | -0.24(-0.20%) |
May 27, 2022 | 115.53 | 117.07 | 115.23 | 117.05 | 1,654,270 | +2.72(+2.38%) |
May 26, 2022 | 111.97 | 115.03 | 111.50 | 114.33 | 1,629,715 | +3.03(+2.72%) |
May 25, 2022 | 110.45 | 112.21 | 109.97 | 111.31 | 1,498,730 | +0.14(+0.13%) |
May 24, 2022 | 110.85 | 111.37 | 109.15 | 111.17 | 1,722,987 | -0.35(-0.31%) |
May 23, 2022 | 111.46 | 112.17 | 109.61 | 111.51 | 1,909,710 | +0.83(+0.75%) |
May 20, 2022 | 110.72 | 111.21 | 107.64 | 110.68 | 2,401,887 | +1.41(+1.29%) |
May 19, 2022 | 110.09 | 110.78 | 108.71 | 109.28 | 2,427,820 | -1.51(-1.36%) |
May 18, 2022 | 113.57 | 113.62 | 110.51 | 110.79 | 1,703,255 | -3.94(-3.44%) |
May 17, 2022 | 114.87 | 115.34 | 114.08 | 114.73 | 1,408,306 | +1.47(+1.30%) |
May 16, 2022 | 112.49 | 114.15 | 111.86 | 113.26 | 1,222,108 | +0.35(+0.31%) |
May 13, 2022 | 112.17 | 113.79 | 111.78 | 112.91 | 1,417,130 | +1.66(+1.49%) |
May 12, 2022 | 110.80 | 111.59 | 109.11 | 111.25 | 2,346,797 | -0.27(-0.25%) |
May 11, 2022 | 111.39 | 112.88 | 110.96 | 111.52 | 2,974,391 | -1.06(-0.94%) |
May 10, 2022 | 114.64 | 115.32 | 111.38 | 112.58 | 2,399,705 | -0.13(-0.12%) |
May 09, 2022 | 115.42 | 115.42 | 112.15 | 112.71 | 2,586,297 | -3.65(-3.13%) |
May 06, 2022 | 115.80 | 117.07 | 114.72 | 116.36 | 1,998,985 | -0.40(-0.35%) |
May 05, 2022 | 123.12 | 123.41 | 115.64 | 116.76 | 2,511,264 | -7.38(-5.95%) |
May 04, 2022 | 120.51 | 124.55 | 119.70 | 124.14 | 2,044,971 | +3.67(+3.05%) |
May 03, 2022 | 120.18 | 120.93 | 119.28 | 120.47 | 1,592,219 | +0.84(+0.70%) |
May 02, 2022 | 118.92 | 120.81 | 117.28 | 119.63 | 2,119,133 | +0.86(+0.73%) |
Apr 29, 2022 | 123.69 | 123.70 | 118.50 | 118.77 | 2,121,240 | -5.31(-4.28%) |
Apr 28, 2022 | 123.58 | 124.82 | 122.27 | 124.08 | 1,567,961 | +1.60(+1.31%) |
Apr 27, 2022 | 122.48 | 124.54 | 122.00 | 122.48 | 1,896,883 | +1.11(+0.91%) |
Apr 26, 2022 | 123.20 | 124.00 | 121.36 | 121.37 | 2,399,729 | -2.57(-2.07%) |
Apr 25, 2022 | 123.25 | 123.98 | 120.28 | 123.94 | 2,951,655 | +0.84(+0.68%) |
Apr 22, 2022 | 129.06 | 129.18 | 122.90 | 123.09 | 2,534,942 | -6.53(-5.04%) |
Apr 21, 2022 | 131.31 | 132.39 | 129.23 | 129.63 | 1,761,512 | -1.23(-0.94%) |
Apr 20, 2022 | 129.81 | 131.37 | 129.64 | 130.85 | 1,952,557 | +2.03(+1.58%) |
Apr 19, 2022 | 127.40 | 129.19 | 126.38 | 128.82 | 2,303,568 | +1.60(+1.26%) |
Apr 18, 2022 | 127.37 | 128.57 | 126.45 | 127.22 | 1,555,619 | -0.88(-0.69%) |
Apr 14, 2022 | 129.22 | 129.81 | 127.86 | 128.10 | 1,680,535 | -1.12(-0.87%) |
Apr 13, 2022 | 128.53 | 129.58 | 127.45 | 129.22 | 1,487,628 | +1.22(+0.95%) |
Apr 12, 2022 | 129.35 | 130.15 | 127.56 | 128.01 | 1,451,102 | -0.23(-0.18%) |
Apr 11, 2022 | 130.92 | 131.08 | 128.05 | 128.24 | 1,681,262 | -2.30(-1.76%) |
Apr 08, 2022 | 130.27 | 132.04 | 129.71 | 130.54 | 2,557,413 | -0.51(-0.39%) |
Apr 07, 2022 | 131.55 | 132.69 | 130.54 | 131.05 | 3,703,326 | -1.30(-0.98%) |
Apr 06, 2022 | 130.25 | 133.00 | 129.45 | 132.35 | 2,936,068 | +1.86(+1.42%) |
Apr 05, 2022 | 130.79 | 133.00 | 129.81 | 130.50 | 2,906,597 | -0.06(-0.04%) |
Apr 04, 2022 | 130.51 | 130.84 | 128.58 | 130.56 | 2,926,021 | +0.41(+0.32%) |
Apr 01, 2022 | 128.17 | 130.19 | 126.84 | 130.14 | 2,460,445 | +2.25(+1.76%) |
Mar 31, 2022 | 129.24 | 131.83 | 127.84 | 127.89 | 3,399,197 | -0.39(-0.31%) |
Mar 30, 2022 | 123.70 | 128.91 | 120.42 | 128.29 | 3,067,652 | +4.09(+3.29%) |
Mar 29, 2022 | 122.54 | 124.42 | 121.97 | 124.20 | 2,826,371 | +2.49(+2.05%) |
Mar 28, 2022 | 120.56 | 122.06 | 120.01 | 121.71 | 1,934,234 | +1.05(+0.87%) |
Mar 25, 2022 | 119.91 | 120.85 | 118.76 | 120.66 | 1,294,798 | +0.95(+0.79%) |
Mar 24, 2022 | 118.36 | 119.74 | 117.44 | 119.71 | 1,201,352 | +2.21(+1.88%) |
Mar 23, 2022 | 118.87 | 118.87 | 117.41 | 117.50 | 1,667,551 | -1.94(-1.62%) |
Mar 22, 2022 | 118.76 | 119.97 | 118.28 | 119.44 | 1,495,857 | +0.74(+0.62%) |
Mar 21, 2022 | 119.44 | 119.87 | 117.24 | 118.70 | 1,712,934 | -1.38(-1.15%) |
Mar 18, 2022 | 117.79 | 120.51 | 116.93 | 120.08 | 3,800,479 | +2.35(+2.00%) |
Mar 17, 2022 | 116.55 | 117.80 | 115.77 | 117.72 | 1,508,925 | +1.00(+0.86%) |
Mar 16, 2022 | 114.70 | 116.83 | 113.66 | 116.72 | 1,547,244 | +2.56(+2.24%) |
Mar 15, 2022 | 113.33 | 114.25 | 111.45 | 114.16 | 1,410,488 | +1.81(+1.61%) |
Mar 14, 2022 | 113.19 | 114.07 | 111.64 | 112.36 | 1,191,309 | -0.66(-0.58%) |
Mar 11, 2022 | 115.37 | 116.65 | 112.89 | 113.01 | 1,142,837 | -1.50(-1.31%) |
Mar 10, 2022 | 112.82 | 114.83 | 111.11 | 114.51 | 1,405,972 | -0.10(-0.09%) |
Mar 09, 2022 | 113.09 | 115.01 | 111.99 | 114.61 | 1,792,222 | +3.63(+3.27%) |
Mar 08, 2022 | 114.03 | 115.90 | 110.82 | 110.99 | 2,089,338 | -3.73(-3.25%) |
Mar 07, 2022 | 115.78 | 116.98 | 114.26 | 114.72 | 2,384,039 | -1.10(-0.95%) |
Mar 04, 2022 | 112.23 | 116.18 | 111.10 | 115.81 | 2,099,761 | +2.96(+2.62%) |
Mar 03, 2022 | 113.90 | 114.31 | 112.45 | 112.85 | 1,529,637 | +0.04(+0.03%) |
Mar 02, 2022 | 110.77 | 113.29 | 110.58 | 112.81 | 1,421,945 | +2.65(+2.41%) |