Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 25, 2022 | 114.12 | 115.37 | 113.10 | 114.77 | 2,062,893 | +0.19(+0.17%) |
May 24, 2022 | 115.48 | 115.90 | 113.51 | 114.58 | 1,780,661 | -1.86(-1.60%) |
May 23, 2022 | 116.82 | 117.07 | 115.61 | 116.44 | 2,201,192 | +0.83(+0.72%) |
May 20, 2022 | 116.23 | 116.39 | 112.60 | 115.61 | 1,844,080 | +0.58(+0.50%) |
May 19, 2022 | 113.40 | 115.98 | 113.15 | 115.03 | 2,253,343 | +1.47(+1.29%) |
May 18, 2022 | 114.52 | 115.96 | 112.91 | 113.56 | 2,081,910 | -2.96(-2.54%) |
May 17, 2022 | 114.86 | 116.68 | 114.26 | 116.52 | 2,321,761 | +3.23(+2.85%) |
May 16, 2022 | 112.91 | 114.64 | 112.09 | 113.29 | 3,030,301 | +0.15(+0.13%) |
May 13, 2022 | 110.84 | 113.78 | 110.84 | 113.14 | 3,217,729 | +3.69(+3.37%) |
May 12, 2022 | 105.46 | 109.72 | 105.39 | 109.45 | 4,706,813 | +2.99(+2.81%) |
May 11, 2022 | 108.69 | 110.92 | 106.14 | 106.46 | 4,389,968 | -3.68(-3.34%) |
May 10, 2022 | 110.11 | 111.78 | 108.22 | 110.14 | 6,189,125 | +2.86(+2.67%) |
May 09, 2022 | 111.50 | 112.16 | 106.82 | 107.28 | 4,403,777 | -5.89(-5.20%) |
May 06, 2022 | 115.77 | 116.06 | 112.33 | 113.17 | 4,535,509 | -4.19(-3.57%) |
May 05, 2022 | 120.97 | 120.97 | 115.94 | 117.36 | 3,228,582 | -4.50(-3.69%) |
May 04, 2022 | 120.02 | 122.29 | 116.68 | 121.86 | 3,208,529 | +2.42(+2.03%) |
May 03, 2022 | 118.74 | 120.26 | 118.16 | 119.44 | 2,266,765 | +1.08(+0.91%) |
May 02, 2022 | 116.20 | 118.55 | 115.34 | 118.36 | 3,763,062 | +1.71(+1.47%) |
Apr 29, 2022 | 119.07 | 121.57 | 116.50 | 116.65 | 4,313,653 | -2.40(-2.02%) |
Apr 28, 2022 | 119.44 | 119.76 | 115.47 | 119.05 | 4,730,089 | +0.00(+0.00%) |
Apr 27, 2022 | 119.63 | 121.07 | 118.66 | 119.05 | 4,230,668 | -0.34(-0.28%) |
Apr 26, 2022 | 123.42 | 123.83 | 119.37 | 119.39 | 2,954,580 | -4.79(-3.86%) |
Apr 25, 2022 | 122.23 | 124.31 | 121.48 | 124.18 | 2,552,779 | +1.14(+0.93%) |
Apr 22, 2022 | 125.66 | 126.27 | 122.87 | 123.04 | 2,557,166 | -2.92(-2.32%) |
Apr 21, 2022 | 129.76 | 130.32 | 125.80 | 125.96 | 1,979,551 | -3.04(-2.36%) |
Apr 20, 2022 | 129.05 | 129.99 | 127.33 | 129.00 | 2,287,745 | +0.68(+0.53%) |
Apr 19, 2022 | 127.05 | 128.89 | 126.57 | 128.32 | 1,998,258 | +1.22(+0.96%) |
Apr 18, 2022 | 130.51 | 130.75 | 126.42 | 127.10 | 2,533,068 | -3.76(-2.87%) |
Apr 14, 2022 | 132.16 | 132.69 | 130.73 | 130.86 | 2,211,451 | -1.64(-1.24%) |
Apr 13, 2022 | 129.27 | 132.93 | 129.27 | 132.50 | 1,969,525 | +3.23(+2.50%) |
Apr 12, 2022 | 131.02 | 131.84 | 128.28 | 129.27 | 4,622,433 | -1.00(-0.77%) |
Apr 11, 2022 | 132.46 | 132.96 | 130.10 | 130.27 | 2,090,277 | -3.07(-2.30%) |
Apr 08, 2022 | 133.40 | 135.02 | 132.98 | 133.34 | 2,096,006 | -0.57(-0.43%) |
Apr 07, 2022 | 132.33 | 134.50 | 132.16 | 133.91 | 2,030,977 | +1.43(+1.08%) |
Apr 06, 2022 | 131.46 | 133.29 | 130.61 | 132.48 | 3,130,953 | -0.20(-0.15%) |
Apr 05, 2022 | 134.48 | 135.57 | 132.42 | 132.68 | 2,556,883 | -2.08(-1.54%) |
Apr 04, 2022 | 133.78 | 135.01 | 133.43 | 134.76 | 2,733,166 | +1.70(+1.28%) |
Apr 01, 2022 | 130.89 | 133.26 | 130.53 | 133.06 | 2,234,596 | +2.76(+2.12%) |
Mar 31, 2022 | 131.45 | 132.10 | 130.21 | 130.30 | 2,023,102 | -0.67(-0.51%) |
Mar 30, 2022 | 132.98 | 133.68 | 130.50 | 130.97 | 2,145,103 | -1.74(-1.31%) |
Mar 29, 2022 | 130.47 | 132.96 | 130.28 | 132.71 | 2,718,666 | +3.64(+2.82%) |
Mar 28, 2022 | 128.16 | 129.74 | 126.76 | 129.07 | 1,820,147 | +0.91(+0.71%) |
Mar 25, 2022 | 130.24 | 130.24 | 127.17 | 128.16 | 2,271,309 | -1.87(-1.44%) |
Mar 24, 2022 | 128.93 | 130.06 | 127.68 | 130.03 | 1,382,800 | +1.66(+1.29%) |
Mar 23, 2022 | 131.01 | 131.13 | 128.25 | 128.37 | 1,791,826 | -3.32(-2.52%) |
Mar 22, 2022 | 129.47 | 132.11 | 128.92 | 131.69 | 2,368,167 | +2.46(+1.90%) |
Mar 21, 2022 | 130.72 | 131.22 | 128.49 | 129.23 | 2,506,599 | -1.76(-1.34%) |
Mar 18, 2022 | 128.37 | 131.06 | 127.99 | 130.99 | 3,153,349 | +2.37(+1.84%) |
Mar 17, 2022 | 125.64 | 128.65 | 124.95 | 128.62 | 3,402,227 | +2.65(+2.10%) |
Mar 16, 2022 | 122.78 | 126.03 | 122.27 | 125.97 | 3,287,266 | +4.84(+4.00%) |
Mar 15, 2022 | 120.28 | 121.23 | 119.32 | 121.13 | 1,395,759 | +1.53(+1.28%) |
Mar 14, 2022 | 121.00 | 123.39 | 118.98 | 119.60 | 3,091,718 | -1.05(-0.87%) |
Mar 11, 2022 | 123.91 | 124.47 | 120.47 | 120.65 | 2,069,034 | -2.35(-1.91%) |
Mar 10, 2022 | 122.71 | 123.27 | 121.07 | 123.00 | 2,496,912 | -1.26(-1.01%) |
Mar 09, 2022 | 122.53 | 124.85 | 122.37 | 124.26 | 2,811,694 | +3.94(+3.27%) |
Mar 08, 2022 | 120.01 | 123.68 | 118.60 | 120.32 | 4,737,797 | -0.30(-0.25%) |
Mar 07, 2022 | 121.73 | 123.53 | 120.53 | 120.62 | 2,656,973 | -1.95(-1.59%) |
Mar 04, 2022 | 123.24 | 124.36 | 122.13 | 122.57 | 1,415,751 | -1.87(-1.50%) |
Mar 03, 2022 | 126.80 | 126.82 | 123.76 | 124.44 | 1,929,161 | -1.63(-1.29%) |
Mar 02, 2022 | 125.54 | 126.86 | 124.18 | 126.07 | 1,680,334 | +0.67(+0.53%) |