Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 109.70 | 109.71 | 109.09 | 109.25 | 5,182,433 | -0.78(-0.71%) |
May 27, 2022 | 109.98 | 110.09 | 109.86 | 110.03 | 3,489,385 | +0.35(+0.32%) |
May 26, 2022 | 109.51 | 109.88 | 109.36 | 109.68 | 6,634,494 | +0.45(+0.41%) |
May 25, 2022 | 109.36 | 109.36 | 108.93 | 109.23 | 3,933,219 | +0.09(+0.08%) |
May 24, 2022 | 108.75 | 109.33 | 108.70 | 109.13 | 3,519,862 | +0.59(+0.54%) |
May 23, 2022 | 108.78 | 109.02 | 108.53 | 108.55 | 3,429,107 | -0.39(-0.35%) |
May 20, 2022 | 108.85 | 109.06 | 108.65 | 108.93 | 6,092,803 | +0.05(+0.04%) |
May 19, 2022 | 109.69 | 109.78 | 108.54 | 108.89 | 9,594,637 | -0.39(-0.35%) |
May 18, 2022 | 108.96 | 109.47 | 108.94 | 109.27 | 16,281,843 | +0.75(+0.69%) |
May 17, 2022 | 108.90 | 109.00 | 108.43 | 108.52 | 3,662,379 | -0.55(-0.51%) |
May 16, 2022 | 109.29 | 109.37 | 109.02 | 109.07 | 3,380,669 | +0.04(+0.03%) |
May 13, 2022 | 108.57 | 109.06 | 108.39 | 109.03 | 4,955,916 | +0.56(+0.52%) |
May 12, 2022 | 109.16 | 109.37 | 108.40 | 108.47 | 5,628,462 | -0.47(-0.43%) |
May 11, 2022 | 107.79 | 109.06 | 107.48 | 108.94 | 6,495,545 | +1.30(+1.21%) |
May 10, 2022 | 108.00 | 108.36 | 107.58 | 107.64 | 6,272,218 | -0.49(-0.45%) |
May 09, 2022 | 108.32 | 108.37 | 107.94 | 108.12 | 6,153,621 | -0.42(-0.39%) |
May 06, 2022 | 108.33 | 108.98 | 108.14 | 108.55 | 5,438,939 | -0.28(-0.26%) |
May 05, 2022 | 109.25 | 109.47 | 108.46 | 108.83 | 5,244,536 | -1.16(-1.05%) |
May 04, 2022 | 109.08 | 110.25 | 108.66 | 109.99 | 5,853,183 | +0.86(+0.78%) |
May 03, 2022 | 109.57 | 109.90 | 109.11 | 109.13 | 6,816,616 | +0.39(+0.36%) |
May 02, 2022 | 109.81 | 109.86 | 108.61 | 108.74 | 9,341,340 | -1.60(-1.45%) |
Apr 29, 2022 | 111.05 | 111.41 | 110.12 | 110.34 | 9,444,304 | -0.92(-0.83%) |
Apr 28, 2022 | 110.62 | 111.30 | 110.54 | 111.26 | 5,008,418 | +0.63(+0.57%) |
Apr 27, 2022 | 110.89 | 110.92 | 110.41 | 110.63 | 6,952,121 | -0.18(-0.16%) |
Apr 26, 2022 | 110.79 | 110.91 | 110.49 | 110.81 | 4,751,537 | +0.24(+0.21%) |
Apr 25, 2022 | 111.00 | 111.21 | 110.53 | 110.58 | 5,740,959 | -0.08(-0.07%) |
Apr 22, 2022 | 110.99 | 111.51 | 110.59 | 110.66 | 5,133,598 | -0.44(-0.39%) |
Apr 21, 2022 | 110.64 | 111.13 | 109.98 | 111.10 | 7,785,728 | +0.44(+0.40%) |
Apr 20, 2022 | 110.11 | 110.81 | 110.04 | 110.66 | 7,219,973 | +0.81(+0.74%) |
Apr 19, 2022 | 110.19 | 110.34 | 109.76 | 109.85 | 6,695,734 | -0.55(-0.50%) |
Apr 18, 2022 | 110.58 | 110.63 | 110.29 | 110.39 | 4,355,671 | -0.04(-0.03%) |
Apr 14, 2022 | 110.41 | 110.57 | 110.12 | 110.43 | 5,395,088 | -0.01(-0.01%) |
Apr 13, 2022 | 110.79 | 110.97 | 110.39 | 110.44 | 5,246,389 | -0.21(-0.19%) |
Apr 12, 2022 | 111.02 | 111.30 | 110.63 | 110.65 | 7,082,127 | -0.01(-0.01%) |
Apr 11, 2022 | 110.28 | 110.70 | 110.19 | 110.66 | 4,470,632 | -0.19(-0.17%) |
Apr 08, 2022 | 110.55 | 110.85 | 110.49 | 110.85 | 5,767,515 | +0.20(+0.18%) |
Apr 07, 2022 | 110.77 | 111.00 | 110.46 | 110.65 | 3,456,347 | -0.15(-0.13%) |
Apr 06, 2022 | 111.00 | 111.23 | 110.31 | 110.80 | 5,115,835 | -0.49(-0.44%) |
Apr 05, 2022 | 111.98 | 112.07 | 111.25 | 111.29 | 5,214,553 | -0.81(-0.72%) |
Apr 04, 2022 | 112.31 | 112.37 | 112.01 | 112.10 | 3,614,888 | -0.08(-0.07%) |
Apr 01, 2022 | 111.87 | 112.62 | 111.68 | 112.18 | 5,924,287 | -0.62(-0.55%) |
Mar 31, 2022 | 113.14 | 113.66 | 112.60 | 112.80 | 6,125,180 | -0.36(-0.32%) |
Mar 30, 2022 | 112.68 | 113.27 | 112.66 | 113.16 | 3,012,733 | +0.55(+0.49%) |
Mar 29, 2022 | 112.59 | 113.05 | 112.55 | 112.61 | 3,466,823 | -0.41(-0.36%) |
Mar 28, 2022 | 113.21 | 113.52 | 113.01 | 113.02 | 3,109,401 | -0.13(-0.11%) |
Mar 25, 2022 | 113.29 | 113.48 | 112.95 | 113.15 | 3,049,909 | -0.78(-0.68%) |
Mar 24, 2022 | 114.31 | 114.55 | 113.89 | 113.92 | 5,616,732 | -0.71(-0.62%) |
Mar 23, 2022 | 113.75 | 114.66 | 113.70 | 114.63 | 5,103,798 | +1.42(+1.26%) |
Mar 22, 2022 | 113.60 | 113.81 | 113.16 | 113.21 | 4,067,695 | -0.52(-0.46%) |
Mar 21, 2022 | 114.20 | 114.52 | 113.59 | 113.73 | 3,819,722 | -1.02(-0.88%) |
Mar 18, 2022 | 114.68 | 115.33 | 114.53 | 114.75 | 4,953,028 | -0.35(-0.31%) |
Mar 17, 2022 | 114.12 | 115.14 | 113.94 | 115.10 | 4,122,088 | +1.55(+1.36%) |
Mar 16, 2022 | 114.02 | 114.26 | 112.78 | 113.55 | 6,493,801 | -0.66(-0.58%) |
Mar 15, 2022 | 115.19 | 115.26 | 114.20 | 114.21 | 5,148,833 | -0.86(-0.75%) |
Mar 14, 2022 | 115.70 | 115.70 | 115.08 | 115.08 | 4,031,517 | -1.28(-1.10%) |
Mar 11, 2022 | 115.90 | 116.45 | 115.86 | 116.36 | 5,569,903 | +0.81(+0.71%) |
Mar 10, 2022 | 115.26 | 115.78 | 115.55 | 4,454,153 | -0.25(-0.22%) | |
Mar 09, 2022 | 116.21 | 116.38 | 115.37 | 115.80 | 8,937,824 | -1.16(-0.99%) |
Mar 08, 2022 | 116.59 | 117.25 | 116.21 | 116.96 | 6,947,095 | +0.56(+0.48%) |
Mar 07, 2022 | 115.85 | 116.60 | 115.81 | 116.40 | 7,421,195 | +0.62(+0.54%) |
Mar 04, 2022 | 115.60 | 116.34 | 115.60 | 115.77 | 5,891,862 | +0.88(+0.77%) |
Mar 03, 2022 | 115.18 | 115.36 | 114.85 | 114.89 | 5,402,404 | -0.14(-0.12%) |
Mar 02, 2022 | 115.56 | 115.67 | 115.00 | 115.03 | 6,438,046 | -0.75(-0.65%) |