Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 114.70 | 118.08 | 114.28 | 117.52 | 2,595,673 | +1.65(+1.42%) |
May 27, 2022 | 114.53 | 115.87 | 114.53 | 115.87 | 1,380,371 | +1.94(+1.71%) |
May 26, 2022 | 111.92 | 114.72 | 111.79 | 113.93 | 1,552,874 | +2.65(+2.38%) |
May 25, 2022 | 109.50 | 111.56 | 109.50 | 111.28 | 1,862,573 | +1.46(+1.33%) |
May 24, 2022 | 109.04 | 109.89 | 108.38 | 109.81 | 1,989,596 | +0.24(+0.22%) |
May 23, 2022 | 108.78 | 109.64 | 106.82 | 109.57 | 1,653,022 | +1.83(+1.70%) |
May 20, 2022 | 106.85 | 107.82 | 105.52 | 107.74 | 1,842,289 | +1.88(+1.77%) |
May 19, 2022 | 105.01 | 106.71 | 104.54 | 105.86 | 1,676,386 | +0.49(+0.47%) |
May 18, 2022 | 107.24 | 107.48 | 104.73 | 105.37 | 3,040,964 | -2.90(-2.68%) |
May 17, 2022 | 109.28 | 109.43 | 107.60 | 108.27 | 1,155,012 | +0.28(+0.26%) |
May 16, 2022 | 108.31 | 108.73 | 106.97 | 107.99 | 1,584,019 | -0.63(-0.58%) |
May 13, 2022 | 107.74 | 109.75 | 107.48 | 108.62 | 1,276,526 | +2.23(+2.10%) |
May 12, 2022 | 104.67 | 107.82 | 104.52 | 106.39 | 2,003,603 | +1.55(+1.48%) |
May 11, 2022 | 105.66 | 106.56 | 104.49 | 104.83 | 2,182,314 | -1.77(-1.66%) |
May 10, 2022 | 107.18 | 108.09 | 105.33 | 106.61 | 1,620,901 | +0.62(+0.58%) |
May 09, 2022 | 109.50 | 109.72 | 105.88 | 105.99 | 2,516,832 | -5.09(-4.58%) |
May 06, 2022 | 110.61 | 112.12 | 109.77 | 111.08 | 1,295,896 | -0.22(-0.20%) |
May 05, 2022 | 112.97 | 113.45 | 110.40 | 111.30 | 1,418,805 | -2.76(-2.42%) |
May 04, 2022 | 110.27 | 114.49 | 108.80 | 114.07 | 2,236,776 | +3.29(+2.97%) |
May 03, 2022 | 111.82 | 112.25 | 109.04 | 110.78 | 1,916,086 | -0.66(-0.60%) |
May 02, 2022 | 112.54 | 113.30 | 109.48 | 111.44 | 2,219,702 | -1.20(-1.07%) |
Apr 29, 2022 | 114.22 | 115.64 | 112.51 | 112.64 | 1,432,267 | -2.42(-2.10%) |
Apr 28, 2022 | 113.76 | 116.24 | 113.76 | 115.06 | 1,195,204 | +2.52(+2.24%) |
Apr 27, 2022 | 112.41 | 114.50 | 112.19 | 112.54 | 2,101,249 | +0.20(+0.18%) |
Apr 26, 2022 | 115.81 | 116.19 | 112.20 | 112.33 | 2,150,487 | -4.41(-3.78%) |
Apr 25, 2022 | 116.97 | 117.72 | 115.34 | 116.74 | 2,638,652 | -1.09(-0.92%) |
Apr 22, 2022 | 119.45 | 119.76 | 117.45 | 117.83 | 2,865,381 | -1.96(-1.64%) |
Apr 21, 2022 | 121.80 | 122.53 | 119.49 | 119.80 | 1,850,082 | -1.21(-1.00%) |
Apr 20, 2022 | 120.33 | 121.68 | 120.33 | 121.01 | 1,842,179 | +1.02(+0.85%) |
Apr 19, 2022 | 118.54 | 120.16 | 118.54 | 119.99 | 1,936,574 | +1.42(+1.19%) |
Apr 18, 2022 | 117.82 | 119.06 | 117.66 | 118.57 | 2,837,381 | +0.19(+0.16%) |
Apr 14, 2022 | 117.57 | 118.50 | 117.45 | 118.38 | 1,901,717 | +1.06(+0.90%) |
Apr 13, 2022 | 115.48 | 117.57 | 115.29 | 117.32 | 1,777,226 | +1.91(+1.65%) |
Apr 12, 2022 | 114.56 | 115.95 | 113.98 | 115.42 | 2,489,213 | +1.52(+1.34%) |
Apr 11, 2022 | 114.49 | 115.98 | 113.58 | 113.89 | 2,284,894 | -0.83(-0.72%) |
Apr 08, 2022 | 114.29 | 116.15 | 114.29 | 114.72 | 1,810,802 | -1.18(-1.02%) |
Apr 07, 2022 | 113.86 | 116.33 | 113.11 | 115.91 | 2,086,833 | +1.71(+1.50%) |
Apr 06, 2022 | 112.65 | 114.91 | 111.72 | 114.19 | 1,748,391 | +0.94(+0.83%) |
Apr 05, 2022 | 112.47 | 114.43 | 112.33 | 113.25 | 2,088,879 | -0.06(-0.05%) |
Apr 04, 2022 | 113.94 | 113.98 | 111.24 | 113.31 | 2,057,195 | -1.08(-0.94%) |
Apr 01, 2022 | 114.49 | 115.05 | 113.28 | 114.39 | 2,995,871 | +0.28(+0.24%) |
Mar 31, 2022 | 116.67 | 117.75 | 114.07 | 114.11 | 4,084,657 | -2.22(-1.91%) |
Mar 30, 2022 | 116.97 | 118.46 | 116.11 | 116.33 | 2,101,236 | -1.33(-1.13%) |
Mar 29, 2022 | 118.19 | 119.70 | 117.21 | 117.66 | 1,758,023 | +0.99(+0.85%) |
Mar 28, 2022 | 115.49 | 116.67 | 114.58 | 116.67 | 1,330,477 | +1.51(+1.31%) |
Mar 25, 2022 | 115.70 | 115.70 | 114.30 | 115.16 | 1,303,332 | -0.08(-0.07%) |
Mar 24, 2022 | 112.84 | 115.52 | 111.59 | 115.23 | 1,930,394 | +3.60(+3.22%) |
Mar 23, 2022 | 113.36 | 113.58 | 111.44 | 111.63 | 1,868,699 | -2.61(-2.28%) |
Mar 22, 2022 | 114.26 | 114.86 | 113.72 | 114.24 | 1,230,748 | +0.13(+0.11%) |
Mar 21, 2022 | 117.29 | 117.79 | 113.40 | 114.11 | 2,005,584 | -3.32(-2.83%) |
Mar 18, 2022 | 114.57 | 117.86 | 113.86 | 117.44 | 3,492,159 | +2.85(+2.49%) |
Mar 17, 2022 | 114.21 | 114.61 | 113.53 | 114.59 | 1,540,994 | -0.50(-0.44%) |
Mar 16, 2022 | 112.44 | 115.14 | 112.17 | 115.09 | 2,236,281 | +4.72(+4.27%) |
Mar 15, 2022 | 110.50 | 112.12 | 109.98 | 110.37 | 1,735,072 | +1.18(+1.08%) |
Mar 14, 2022 | 110.98 | 111.85 | 107.46 | 109.19 | 3,546,558 | -2.73(-2.44%) |
Mar 11, 2022 | 112.39 | 113.95 | 111.82 | 111.92 | 2,161,159 | +0.42(+0.38%) |
Mar 10, 2022 | 110.23 | 111.61 | 109.78 | 111.50 | 2,543,391 | -0.19(-0.17%) |
Mar 09, 2022 | 113.60 | 114.34 | 111.31 | 111.69 | 1,534,730 | +0.75(+0.68%) |
Mar 08, 2022 | 109.03 | 114.05 | 108.31 | 110.94 | 2,375,830 | +1.87(+1.71%) |
Mar 07, 2022 | 113.64 | 113.64 | 109.00 | 109.07 | 2,793,330 | -5.23(-4.57%) |
Mar 04, 2022 | 114.07 | 114.44 | 112.00 | 114.30 | 1,731,394 | -0.93(-0.81%) |
Mar 03, 2022 | 117.80 | 117.85 | 114.70 | 115.23 | 1,383,101 | -2.21(-1.89%) |
Mar 02, 2022 | 116.04 | 118.05 | 115.89 | 117.45 | 1,318,362 | +1.91(+1.65%) |