Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 109.03 | 110.13 | 107.47 | 109.37 | 2,587,830 | -0.91(-0.83%) |
May 27, 2022 | 111.55 | 112.26 | 109.32 | 110.29 | 1,885,899 | +0.44(+0.40%) |
May 26, 2022 | 110.25 | 112.42 | 109.11 | 109.84 | 1,747,127 | +0.55(+0.51%) |
May 25, 2022 | 106.65 | 109.75 | 106.06 | 109.29 | 1,360,313 | +2.36(+2.21%) |
May 24, 2022 | 108.02 | 108.09 | 104.42 | 106.93 | 1,495,413 | -1.55(-1.43%) |
May 23, 2022 | 108.47 | 110.37 | 108.00 | 108.48 | 1,491,502 | +1.26(+1.18%) |
May 20, 2022 | 107.85 | 108.33 | 103.56 | 107.22 | 1,757,550 | +0.28(+0.26%) |
May 19, 2022 | 105.97 | 108.91 | 105.27 | 106.94 | 2,364,531 | -0.09(-0.09%) |
May 18, 2022 | 111.62 | 111.75 | 106.70 | 107.03 | 1,702,694 | -6.27(-5.53%) |
May 17, 2022 | 110.97 | 113.42 | 109.43 | 113.30 | 1,643,611 | +4.16(+3.81%) |
May 16, 2022 | 111.91 | 111.91 | 106.68 | 109.14 | 1,820,592 | -2.92(-2.61%) |
May 13, 2022 | 111.65 | 113.34 | 110.78 | 112.06 | 1,612,410 | +1.05(+0.95%) |
May 12, 2022 | 109.28 | 112.17 | 108.30 | 111.01 | 1,996,848 | +1.62(+1.48%) |
May 11, 2022 | 112.26 | 112.74 | 109.21 | 109.39 | 2,044,592 | -2.56(-2.29%) |
May 10, 2022 | 116.47 | 117.32 | 110.58 | 111.95 | 2,502,925 | -3.84(-3.32%) |
May 09, 2022 | 109.86 | 117.32 | 109.77 | 115.80 | 2,117,363 | +4.27(+3.82%) |
May 06, 2022 | 114.08 | 114.08 | 110.17 | 111.53 | 2,469,914 | -2.38(-2.09%) |
May 05, 2022 | 118.72 | 118.99 | 112.81 | 113.91 | 1,696,579 | -6.71(-5.56%) |
May 04, 2022 | 116.28 | 121.08 | 115.10 | 120.62 | 2,343,948 | +4.28(+3.68%) |
May 03, 2022 | 113.08 | 117.68 | 112.75 | 116.33 | 2,996,433 | +3.16(+2.79%) |
May 02, 2022 | 110.17 | 114.52 | 109.57 | 113.17 | 3,405,904 | +2.45(+2.21%) |
Apr 29, 2022 | 115.84 | 119.33 | 110.44 | 110.72 | 5,744,708 | -6.43(-5.49%) |
Apr 28, 2022 | 116.94 | 120.51 | 115.37 | 117.15 | 6,174,320 | -11.07(-8.63%) |
Apr 27, 2022 | 127.89 | 129.73 | 126.78 | 128.22 | 2,595,118 | +0.88(+0.70%) |
Apr 26, 2022 | 129.43 | 130.93 | 127.24 | 127.33 | 2,935,554 | -3.04(-2.33%) |
Apr 25, 2022 | 130.13 | 130.94 | 127.26 | 130.37 | 3,349,851 | -0.01(-0.01%) |
Apr 22, 2022 | 131.59 | 133.05 | 130.27 | 130.38 | 2,271,074 | -2.54(-1.91%) |
Apr 21, 2022 | 134.57 | 135.78 | 132.50 | 132.93 | 1,686,510 | -0.03(-0.02%) |
Apr 20, 2022 | 134.58 | 135.80 | 132.72 | 132.96 | 2,186,668 | -0.26(-0.19%) |
Apr 19, 2022 | 130.27 | 133.41 | 130.27 | 133.21 | 1,809,982 | +4.05(+3.13%) |
Apr 18, 2022 | 128.53 | 129.78 | 127.18 | 129.17 | 1,615,163 | -0.14(-0.11%) |
Apr 14, 2022 | 130.65 | 131.72 | 128.53 | 129.31 | 2,385,954 | -1.04(-0.80%) |
Apr 13, 2022 | 129.02 | 131.02 | 128.48 | 130.35 | 1,513,246 | +1.08(+0.83%) |
Apr 12, 2022 | 130.84 | 133.25 | 128.74 | 129.27 | 1,503,584 | -0.66(-0.51%) |
Apr 11, 2022 | 129.83 | 133.25 | 129.66 | 129.93 | 1,771,005 | +0.07(+0.06%) |
Apr 08, 2022 | 128.08 | 131.64 | 128.08 | 129.86 | 1,699,079 | +1.67(+1.30%) |
Apr 07, 2022 | 128.01 | 129.17 | 126.07 | 128.19 | 1,654,854 | -0.59(-0.46%) |
Apr 06, 2022 | 128.32 | 129.33 | 126.62 | 128.78 | 2,341,181 | -1.71(-1.31%) |
Apr 05, 2022 | 132.74 | 134.41 | 129.99 | 130.49 | 2,650,679 | +0.12(+0.09%) |
Apr 04, 2022 | 129.27 | 130.97 | 127.72 | 130.37 | 2,209,083 | +0.53(+0.40%) |
Apr 01, 2022 | 129.86 | 130.59 | 128.02 | 129.84 | 2,138,466 | +1.02(+0.79%) |
Mar 31, 2022 | 131.06 | 131.64 | 128.82 | 128.82 | 2,619,876 | -3.03(-2.30%) |
Mar 30, 2022 | 133.22 | 135.18 | 131.65 | 131.85 | 2,016,871 | -3.03(-2.25%) |
Mar 29, 2022 | 131.56 | 136.57 | 131.34 | 134.88 | 3,203,495 | +4.96(+3.82%) |
Mar 28, 2022 | 128.27 | 130.49 | 125.89 | 129.92 | 3,741,407 | +2.46(+1.93%) |
Mar 25, 2022 | 128.55 | 128.97 | 126.84 | 127.46 | 3,669,112 | -0.39(-0.30%) |
Mar 24, 2022 | 130.07 | 130.07 | 127.48 | 127.85 | 3,472,459 | -2.34(-1.80%) |
Mar 23, 2022 | 133.48 | 135.01 | 129.93 | 130.19 | 2,701,306 | -4.28(-3.18%) |
Mar 22, 2022 | 137.06 | 137.43 | 133.51 | 134.47 | 3,417,023 | -2.13(-1.56%) |
Mar 21, 2022 | 137.65 | 139.75 | 135.97 | 136.59 | 2,412,608 | -2.74(-1.96%) |
Mar 18, 2022 | 137.94 | 139.90 | 136.94 | 139.33 | 3,240,492 | +0.84(+0.61%) |
Mar 17, 2022 | 135.26 | 139.72 | 135.26 | 138.49 | 3,074,954 | +1.74(+1.27%) |
Mar 16, 2022 | 135.81 | 139.02 | 134.87 | 136.75 | 3,558,827 | +2.43(+1.81%) |
Mar 15, 2022 | 134.12 | 135.42 | 131.98 | 134.32 | 3,005,750 | +0.71(+0.53%) |
Mar 14, 2022 | 136.25 | 138.53 | 133.32 | 133.61 | 2,086,568 | -1.35(-1.00%) |
Mar 11, 2022 | 139.29 | 139.63 | 134.81 | 134.96 | 1,950,801 | -2.89(-2.10%) |
Mar 10, 2022 | 137.76 | 138.68 | 136.00 | 137.86 | 2,823,921 | -2.82(-2.00%) |
Mar 09, 2022 | 140.22 | 143.67 | 138.54 | 140.68 | 4,890,299 | +3.29(+2.39%) |
Mar 08, 2022 | 141.79 | 144.03 | 137.33 | 137.39 | 3,315,313 | -3.20(-2.27%) |
Mar 07, 2022 | 148.53 | 150.46 | 140.53 | 140.59 | 3,086,267 | -7.66(-5.17%) |
Mar 04, 2022 | 149.16 | 150.56 | 146.82 | 148.24 | 2,536,348 | -4.12(-2.70%) |
Mar 03, 2022 | 152.49 | 154.33 | 150.98 | 152.36 | 1,791,254 | +1.69(+1.12%) |
Mar 02, 2022 | 146.67 | 151.16 | 146.37 | 150.67 | 2,212,407 | +5.75(+3.97%) |