Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 115.46 | 116.57 | 113.51 | 115.21 | 9,927,614 | -2.15(-1.83%) |
May 27, 2022 | 114.55 | 117.57 | 114.33 | 117.36 | 8,679,666 | +4.33(+3.83%) |
May 26, 2022 | 105.06 | 113.66 | 104.92 | 113.03 | 9,338,499 | +6.42(+6.03%) |
May 25, 2022 | 103.20 | 107.48 | 103.20 | 106.60 | 7,511,092 | +2.16(+2.07%) |
May 24, 2022 | 105.70 | 106.54 | 103.58 | 104.44 | 6,924,641 | -3.27(-3.04%) |
May 23, 2022 | 104.93 | 109.11 | 104.82 | 107.71 | 7,820,568 | +3.40(+3.26%) |
May 20, 2022 | 109.74 | 110.47 | 99.29 | 104.31 | 16,598,271 | -4.19(-3.87%) |
May 19, 2022 | 109.16 | 111.19 | 107.98 | 108.51 | 10,302,679 | -0.59(-0.54%) |
May 18, 2022 | 111.69 | 114.69 | 108.56 | 109.10 | 8,696,370 | -5.39(-4.71%) |
May 17, 2022 | 112.23 | 114.95 | 111.05 | 114.48 | 6,782,326 | +6.23(+5.76%) |
May 16, 2022 | 107.40 | 110.05 | 106.43 | 108.25 | 7,366,494 | -1.35(-1.23%) |
May 13, 2022 | 106.01 | 110.36 | 105.85 | 109.61 | 8,492,260 | +5.00(+4.78%) |
May 12, 2022 | 100.95 | 104.73 | 100.91 | 104.61 | 9,475,670 | +2.78(+2.73%) |
May 11, 2022 | 104.51 | 106.92 | 101.52 | 101.83 | 8,482,190 | -3.19(-3.04%) |
May 10, 2022 | 107.01 | 107.36 | 103.06 | 105.02 | 9,062,990 | +1.40(+1.35%) |
May 09, 2022 | 105.76 | 108.56 | 103.26 | 103.62 | 10,294,138 | -6.61(-6.00%) |
May 06, 2022 | 109.62 | 112.73 | 107.68 | 110.23 | 6,375,550 | -0.95(-0.86%) |
May 05, 2022 | 113.73 | 114.54 | 109.59 | 111.18 | 8,340,209 | -5.23(-4.49%) |
May 04, 2022 | 111.87 | 116.72 | 109.78 | 116.42 | 6,482,089 | +4.91(+4.40%) |
May 03, 2022 | 109.92 | 112.42 | 109.18 | 111.51 | 5,573,749 | +0.81(+0.73%) |
May 02, 2022 | 108.86 | 110.92 | 106.00 | 110.69 | 9,618,658 | +2.57(+2.37%) |
Apr 29, 2022 | 110.75 | 113.82 | 107.94 | 108.13 | 8,181,738 | -4.19(-3.73%) |
Apr 28, 2022 | 109.16 | 113.65 | 107.38 | 112.32 | 7,530,005 | +5.70(+5.35%) |
Apr 27, 2022 | 106.19 | 110.11 | 105.72 | 106.62 | 7,031,403 | -0.11(-0.10%) |
Apr 26, 2022 | 110.56 | 110.92 | 106.64 | 106.72 | 9,652,049 | -5.44(-4.85%) |
Apr 25, 2022 | 109.16 | 112.41 | 108.96 | 112.16 | 8,693,479 | +1.64(+1.48%) |
Apr 22, 2022 | 112.91 | 113.84 | 110.36 | 110.53 | 8,664,077 | -2.83(-2.50%) |
Apr 21, 2022 | 116.81 | 118.63 | 113.02 | 113.36 | 8,010,467 | -2.16(-1.87%) |
Apr 20, 2022 | 118.09 | 119.90 | 115.15 | 115.51 | 9,036,726 | +0.81(+0.71%) |
Apr 19, 2022 | 111.83 | 114.88 | 111.25 | 114.70 | 6,210,015 | +2.15(+1.91%) |
Apr 18, 2022 | 110.23 | 113.64 | 110.08 | 112.55 | 6,961,745 | +1.48(+1.33%) |
Apr 14, 2022 | 115.04 | 115.16 | 110.97 | 111.08 | 7,869,846 | -3.43(-2.99%) |
Apr 13, 2022 | 112.92 | 115.74 | 112.18 | 114.50 | 9,543,227 | +2.25(+2.01%) |
Apr 12, 2022 | 115.72 | 116.86 | 111.87 | 112.25 | 10,085,973 | -1.65(-1.45%) |
Apr 11, 2022 | 115.82 | 116.65 | 113.80 | 113.90 | 7,942,924 | -3.64(-3.10%) |
Apr 08, 2022 | 118.82 | 119.92 | 117.05 | 117.54 | 6,540,004 | -2.39(-1.99%) |
Apr 07, 2022 | 116.68 | 121.40 | 116.20 | 119.93 | 12,059,961 | +3.01(+2.57%) |
Apr 06, 2022 | 116.61 | 118.78 | 114.71 | 116.92 | 11,837,869 | -2.33(-1.96%) |
Apr 05, 2022 | 126.18 | 126.38 | 118.90 | 119.26 | 11,891,499 | -7.57(-5.97%) |
Apr 04, 2022 | 124.61 | 127.09 | 124.34 | 126.83 | 8,519,889 | +1.99(+1.59%) |
Apr 01, 2022 | 130.20 | 130.36 | 123.04 | 124.84 | 10,346,707 | -4.30(-3.33%) |
Mar 31, 2022 | 133.36 | 134.58 | 129.00 | 129.14 | 8,647,900 | -3.92(-2.95%) |
Mar 30, 2022 | 137.85 | 138.45 | 132.36 | 133.06 | 6,518,532 | -5.53(-3.99%) |
Mar 29, 2022 | 137.26 | 139.15 | 136.10 | 138.59 | 6,289,129 | +3.70(+2.75%) |
Mar 28, 2022 | 132.37 | 134.97 | 131.00 | 134.88 | 5,310,532 | +0.54(+0.40%) |
Mar 25, 2022 | 135.84 | 136.19 | 132.08 | 134.35 | 6,201,544 | -1.45(-1.07%) |
Mar 24, 2022 | 130.33 | 135.85 | 128.68 | 135.80 | 7,774,281 | +7.03(+5.46%) |
Mar 23, 2022 | 130.92 | 132.38 | 128.56 | 128.77 | 5,569,761 | -3.98(-3.00%) |
Mar 22, 2022 | 131.30 | 134.57 | 131.15 | 132.75 | 5,122,518 | +1.25(+0.95%) |
Mar 21, 2022 | 131.40 | 132.65 | 129.26 | 131.50 | 6,334,122 | -0.92(-0.70%) |
Mar 18, 2022 | 127.97 | 133.01 | 127.14 | 132.42 | 11,753,476 | +3.09(+2.39%) |
Mar 17, 2022 | 126.71 | 129.59 | 125.72 | 129.33 | 6,919,195 | +1.48(+1.16%) |
Mar 16, 2022 | 124.75 | 128.10 | 122.57 | 127.85 | 9,866,597 | +5.95(+4.88%) |
Mar 15, 2022 | 119.27 | 122.43 | 117.44 | 121.90 | 7,014,299 | +4.19(+3.56%) |
Mar 14, 2022 | 121.25 | 122.21 | 116.70 | 117.71 | 6,870,613 | -3.44(-2.84%) |
Mar 11, 2022 | 127.38 | 127.38 | 120.88 | 121.15 | 6,139,757 | -1.30(-1.06%) |
Mar 10, 2022 | 123.19 | 123.46 | 120.21 | 122.45 | 5,716,994 | -3.58(-2.84%) |
Mar 09, 2022 | 125.13 | 127.22 | 123.66 | 126.03 | 7,779,085 | +4.38(+3.60%) |
Mar 08, 2022 | 117.38 | 125.29 | 115.79 | 121.65 | 10,721,501 | +4.83(+4.13%) |
Mar 07, 2022 | 124.99 | 125.47 | 116.71 | 116.82 | 9,392,833 | -6.39(-5.18%) |
Mar 04, 2022 | 125.79 | 126.94 | 121.62 | 123.20 | 7,244,136 | -4.80(-3.75%) |
Mar 03, 2022 | 132.40 | 132.39 | 126.96 | 128.01 | 5,555,206 | -2.49(-1.91%) |
Mar 02, 2022 | 127.38 | 131.76 | 127.04 | 130.50 | 7,151,425 | +3.50(+2.75%) |