Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 109.14 | 110.24 | 107.58 | 109.48 | 2,585,200 | -0.91(-0.83%) |
May 27, 2022 | 111.66 | 112.37 | 109.43 | 110.40 | 1,883,982 | +0.44(+0.40%) |
May 26, 2022 | 110.36 | 112.54 | 109.22 | 109.95 | 1,745,351 | +0.55(+0.51%) |
May 25, 2022 | 106.75 | 109.86 | 106.17 | 109.40 | 1,358,931 | +2.36(+2.21%) |
May 24, 2022 | 108.13 | 108.20 | 104.53 | 107.04 | 1,493,893 | -1.55(-1.43%) |
May 23, 2022 | 108.58 | 110.48 | 108.11 | 108.59 | 1,489,986 | +1.26(+1.18%) |
May 20, 2022 | 107.96 | 108.44 | 103.66 | 107.33 | 1,755,763 | +0.28(+0.26%) |
May 19, 2022 | 106.08 | 109.02 | 105.38 | 107.05 | 2,362,127 | -0.09(-0.09%) |
May 18, 2022 | 111.73 | 111.86 | 106.81 | 107.14 | 1,700,963 | -6.27(-5.53%) |
May 17, 2022 | 111.08 | 113.53 | 109.54 | 113.41 | 1,641,940 | +4.16(+3.81%) |
May 16, 2022 | 112.02 | 112.02 | 106.79 | 109.25 | 1,818,741 | -2.92(-2.61%) |
May 13, 2022 | 111.76 | 113.45 | 110.90 | 112.18 | 1,610,771 | +1.05(+0.95%) |
May 12, 2022 | 109.39 | 112.29 | 108.42 | 111.13 | 1,994,818 | +1.62(+1.48%) |
May 11, 2022 | 112.37 | 112.85 | 109.32 | 109.50 | 2,042,513 | -2.56(-2.29%) |
May 10, 2022 | 116.59 | 117.44 | 110.69 | 112.07 | 2,500,381 | -3.85(-3.32%) |
May 09, 2022 | 109.97 | 117.44 | 109.88 | 115.91 | 2,115,211 | +4.27(+3.83%) |
May 06, 2022 | 114.20 | 114.20 | 110.29 | 111.64 | 2,467,403 | -2.38(-2.09%) |
May 05, 2022 | 118.84 | 119.11 | 112.92 | 114.02 | 1,694,854 | -6.72(-5.56%) |
May 04, 2022 | 116.40 | 121.20 | 115.21 | 120.74 | 2,341,566 | +4.29(+3.68%) |
May 03, 2022 | 113.19 | 117.80 | 112.87 | 116.45 | 2,993,387 | +3.16(+2.79%) |
May 02, 2022 | 110.28 | 114.64 | 109.68 | 113.28 | 3,402,442 | +2.45(+2.21%) |
Apr 29, 2022 | 115.96 | 119.45 | 110.56 | 110.83 | 5,738,868 | -6.44(-5.49%) |
Apr 28, 2022 | 117.06 | 120.64 | 115.49 | 117.27 | 6,168,044 | -11.08(-8.63%) |
Apr 27, 2022 | 128.02 | 129.86 | 126.91 | 128.35 | 2,592,480 | +0.89(+0.69%) |
Apr 26, 2022 | 129.57 | 131.06 | 127.37 | 127.46 | 2,932,570 | -3.04(-2.33%) |
Apr 25, 2022 | 130.27 | 131.07 | 127.39 | 130.51 | 3,346,446 | -0.01(-0.01%) |
Apr 22, 2022 | 131.72 | 133.18 | 130.41 | 130.52 | 2,268,765 | -2.55(-1.91%) |
Apr 21, 2022 | 134.70 | 135.92 | 132.64 | 133.06 | 1,684,795 | -0.03(-0.02%) |
Apr 20, 2022 | 134.71 | 135.94 | 132.86 | 133.09 | 2,184,446 | -0.26(-0.19%) |
Apr 19, 2022 | 130.41 | 133.54 | 130.41 | 133.35 | 1,808,142 | +4.05(+3.13%) |
Apr 18, 2022 | 128.66 | 129.92 | 127.31 | 129.30 | 1,613,521 | -0.14(-0.11%) |
Apr 14, 2022 | 130.78 | 131.85 | 128.66 | 129.44 | 2,383,528 | -1.04(-0.80%) |
Apr 13, 2022 | 129.15 | 131.15 | 128.61 | 130.48 | 1,511,708 | +1.08(+0.83%) |
Apr 12, 2022 | 130.98 | 133.38 | 128.87 | 129.40 | 1,502,055 | -0.66(-0.51%) |
Apr 11, 2022 | 129.96 | 133.38 | 129.80 | 130.06 | 1,769,205 | +0.07(+0.06%) |
Apr 08, 2022 | 128.21 | 131.77 | 128.21 | 129.99 | 1,697,352 | +1.67(+1.30%) |
Apr 07, 2022 | 128.15 | 129.30 | 126.20 | 128.32 | 1,653,172 | -0.59(-0.46%) |
Apr 06, 2022 | 128.45 | 129.47 | 126.75 | 128.91 | 2,338,801 | -1.71(-1.31%) |
Apr 05, 2022 | 132.88 | 134.55 | 130.13 | 130.62 | 2,647,984 | +0.12(+0.09%) |
Apr 04, 2022 | 129.40 | 131.11 | 127.85 | 130.50 | 2,206,837 | +0.53(+0.40%) |
Apr 01, 2022 | 129.99 | 130.73 | 128.16 | 129.97 | 2,136,292 | +1.02(+0.79%) |
Mar 31, 2022 | 131.20 | 131.77 | 128.95 | 128.95 | 2,617,212 | -3.03(-2.30%) |
Mar 30, 2022 | 133.36 | 135.31 | 131.78 | 131.98 | 2,014,821 | -3.03(-2.25%) |
Mar 29, 2022 | 131.70 | 136.71 | 131.48 | 135.02 | 3,200,238 | +4.96(+3.82%) |
Mar 28, 2022 | 128.40 | 130.62 | 126.02 | 130.06 | 3,737,604 | +2.46(+1.93%) |
Mar 25, 2022 | 128.68 | 129.10 | 126.97 | 127.59 | 3,665,382 | -0.39(-0.30%) |
Mar 24, 2022 | 130.20 | 130.20 | 127.61 | 127.98 | 3,468,930 | -2.34(-1.80%) |
Mar 23, 2022 | 133.62 | 135.15 | 130.06 | 130.32 | 2,698,560 | -4.28(-3.18%) |
Mar 22, 2022 | 137.19 | 137.57 | 133.64 | 134.60 | 3,413,549 | -2.13(-1.56%) |
Mar 21, 2022 | 137.78 | 139.90 | 136.11 | 136.73 | 2,410,155 | -2.74(-1.96%) |
Mar 18, 2022 | 138.08 | 140.04 | 137.08 | 139.47 | 3,237,198 | +0.84(+0.61%) |
Mar 17, 2022 | 135.40 | 139.86 | 135.40 | 138.63 | 3,071,828 | +1.74(+1.27%) |
Mar 16, 2022 | 135.95 | 139.16 | 135.01 | 136.89 | 3,555,209 | +2.43(+1.81%) |
Mar 15, 2022 | 134.26 | 135.56 | 132.11 | 134.46 | 3,002,695 | +0.71(+0.53%) |
Mar 14, 2022 | 136.39 | 138.67 | 133.46 | 133.75 | 2,084,447 | -1.36(-1.00%) |
Mar 11, 2022 | 139.44 | 139.77 | 134.94 | 135.10 | 1,948,817 | -2.90(-2.10%) |
Mar 10, 2022 | 137.90 | 138.82 | 136.14 | 138.00 | 2,821,051 | -2.82(-2.00%) |
Mar 09, 2022 | 140.37 | 143.82 | 138.68 | 140.82 | 4,885,328 | +3.29(+2.39%) |
Mar 08, 2022 | 141.94 | 144.18 | 137.47 | 137.53 | 3,311,943 | -3.20(-2.27%) |
Mar 07, 2022 | 148.68 | 150.62 | 140.67 | 140.73 | 3,083,129 | -7.66(-5.17%) |
Mar 04, 2022 | 149.31 | 150.72 | 146.97 | 148.39 | 2,533,769 | -4.12(-2.70%) |
Mar 03, 2022 | 152.64 | 154.49 | 151.14 | 152.51 | 1,789,433 | +1.69(+1.12%) |
Mar 02, 2022 | 146.82 | 151.31 | 146.52 | 150.83 | 2,210,158 | +5.76(+3.97%) |