Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 120.46 | 121.18 | 118.30 | 120.19 | 10,298,796 | -0.50(-0.42%) |
May 27, 2022 | 117.99 | 120.89 | 117.91 | 120.69 | 9,450,556 | +4.60(+3.97%) |
May 26, 2022 | 111.25 | 116.53 | 110.80 | 116.09 | 8,859,540 | +3.75(+3.34%) |
May 25, 2022 | 109.57 | 113.14 | 109.41 | 112.33 | 11,191,523 | +2.29(+2.08%) |
May 24, 2022 | 111.17 | 111.55 | 109.01 | 110.04 | 12,974,121 | -2.98(-2.64%) |
May 23, 2022 | 111.70 | 113.32 | 110.88 | 113.03 | 8,754,218 | +0.90(+0.80%) |
May 20, 2022 | 114.03 | 114.27 | 107.50 | 112.13 | 18,318,088 | +0.05(+0.05%) |
May 19, 2022 | 111.29 | 114.76 | 111.00 | 112.07 | 13,945,162 | +0.03(+0.03%) |
May 18, 2022 | 115.73 | 117.13 | 111.53 | 112.04 | 11,073,132 | -5.62(-4.78%) |
May 17, 2022 | 115.36 | 117.92 | 114.82 | 117.67 | 10,739,683 | +5.37(+4.78%) |
May 16, 2022 | 113.05 | 114.02 | 111.81 | 112.29 | 10,322,773 | -1.84(-1.61%) |
May 13, 2022 | 110.67 | 114.84 | 109.97 | 114.14 | 13,898,479 | +5.69(+5.24%) |
May 12, 2022 | 106.77 | 109.53 | 105.77 | 108.45 | 16,253,474 | +0.51(+0.47%) |
May 11, 2022 | 110.27 | 112.88 | 107.75 | 107.94 | 18,517,246 | -3.42(-3.07%) |
May 10, 2022 | 111.86 | 113.15 | 108.83 | 111.36 | 19,939,410 | +2.81(+2.59%) |
May 09, 2022 | 111.86 | 113.11 | 108.06 | 108.55 | 18,569,424 | -5.79(-5.06%) |
May 06, 2022 | 114.55 | 116.87 | 112.25 | 114.34 | 20,154,380 | -1.19(-1.03%) |
May 05, 2022 | 119.19 | 119.31 | 113.89 | 115.52 | 15,834,090 | -5.69(-4.69%) |
May 04, 2022 | 117.94 | 121.47 | 114.23 | 121.21 | 21,260,732 | +4.02(+3.43%) |
May 03, 2022 | 115.84 | 117.94 | 115.05 | 117.19 | 10,809,986 | +0.95(+0.82%) |
May 02, 2022 | 112.97 | 116.32 | 111.91 | 116.24 | 16,685,365 | +3.29(+2.91%) |
Apr 29, 2022 | 115.94 | 118.53 | 112.75 | 112.95 | 14,740,894 | -5.23(-4.43%) |
Apr 28, 2022 | 114.21 | 119.25 | 112.86 | 118.19 | 19,428,564 | +6.38(+5.71%) |
Apr 27, 2022 | 111.04 | 114.48 | 110.96 | 111.80 | 14,998,097 | -0.54(-0.48%) |
Apr 26, 2022 | 116.13 | 116.27 | 112.34 | 112.34 | 18,607,168 | -5.00(-4.26%) |
Apr 25, 2022 | 114.58 | 117.35 | 114.21 | 117.35 | 19,416,350 | +2.00(+1.73%) |
Apr 22, 2022 | 117.92 | 118.64 | 115.26 | 115.35 | 14,499,825 | -2.71(-2.29%) |
Apr 21, 2022 | 122.87 | 124.21 | 117.54 | 118.06 | 18,322,074 | -3.33(-2.74%) |
Apr 20, 2022 | 123.63 | 124.46 | 120.97 | 121.39 | 13,261,856 | -0.22(-0.18%) |
Apr 19, 2022 | 118.40 | 121.76 | 117.90 | 121.61 | 13,458,629 | +2.53(+2.13%) |
Apr 18, 2022 | 116.57 | 120.07 | 116.51 | 119.07 | 14,491,284 | +2.00(+1.71%) |
Apr 14, 2022 | 121.36 | 121.49 | 117.03 | 117.07 | 15,549,046 | -3.67(-3.04%) |
Apr 13, 2022 | 119.07 | 121.73 | 118.32 | 120.74 | 16,768,557 | +2.80(+2.37%) |
Apr 12, 2022 | 120.95 | 121.93 | 117.55 | 117.94 | 21,464,704 | -0.64(-0.54%) |
Apr 11, 2022 | 119.54 | 120.25 | 118.40 | 118.58 | 15,900,512 | -2.73(-2.25%) |
Apr 08, 2022 | 123.56 | 123.56 | 121.09 | 121.31 | 13,889,743 | -2.95(-2.38%) |
Apr 07, 2022 | 123.69 | 125.42 | 121.93 | 124.26 | 15,410,742 | +0.02(+0.02%) |
Apr 06, 2022 | 124.21 | 126.25 | 122.83 | 124.24 | 22,932,096 | -2.62(-2.07%) |
Apr 05, 2022 | 131.67 | 131.74 | 126.50 | 126.86 | 22,605,896 | -5.72(-4.31%) |
Apr 04, 2022 | 130.76 | 132.77 | 130.34 | 132.59 | 11,806,990 | +2.15(+1.65%) |
Apr 01, 2022 | 133.07 | 133.55 | 128.55 | 130.43 | 15,740,221 | -2.15(-1.62%) |
Mar 31, 2022 | 135.02 | 136.00 | 132.26 | 132.58 | 15,797,645 | -2.74(-2.03%) |
Mar 30, 2022 | 138.56 | 138.90 | 134.56 | 135.32 | 14,760,244 | -4.04(-2.90%) |
Mar 29, 2022 | 138.79 | 139.77 | 136.77 | 139.37 | 14,596,089 | +3.08(+2.26%) |
Mar 28, 2022 | 134.31 | 136.35 | 132.72 | 136.28 | 13,453,178 | +0.98(+0.73%) |
Mar 25, 2022 | 135.68 | 135.88 | 133.12 | 135.30 | 11,218,510 | -0.56(-0.42%) |
Mar 24, 2022 | 131.12 | 135.89 | 130.32 | 135.87 | 17,205,288 | +6.30(+4.87%) |
Mar 23, 2022 | 131.60 | 133.25 | 129.48 | 129.56 | 15,679,401 | -3.32(-2.50%) |
Mar 22, 2022 | 131.99 | 134.35 | 131.67 | 132.88 | 11,849,052 | +0.91(+0.69%) |
Mar 21, 2022 | 131.91 | 132.96 | 129.65 | 131.97 | 14,137,601 | -0.31(-0.23%) |
Mar 18, 2022 | 128.39 | 132.70 | 127.91 | 132.28 | 16,422,329 | +2.80(+2.16%) |
Mar 17, 2022 | 127.41 | 129.49 | 126.36 | 129.49 | 13,662,777 | +0.81(+0.63%) |
Mar 16, 2022 | 124.42 | 128.68 | 123.28 | 128.68 | 23,551,606 | +6.47(+5.30%) |
Mar 15, 2022 | 118.39 | 122.54 | 117.51 | 122.21 | 21,196,330 | +4.91(+4.19%) |
Mar 14, 2022 | 120.67 | 121.30 | 116.62 | 117.30 | 23,779,276 | -3.49(-2.89%) |
Mar 11, 2022 | 125.41 | 125.65 | 120.67 | 120.79 | 15,023,019 | -2.78(-2.25%) |
Mar 10, 2022 | 123.95 | 124.13 | 121.23 | 123.56 | 15,258,588 | -2.73(-2.16%) |
Mar 09, 2022 | 125.25 | 127.13 | 123.67 | 126.29 | 13,577,083 | +5.26(+4.34%) |
Mar 08, 2022 | 119.42 | 125.40 | 117.77 | 121.04 | 26,328,212 | +1.80(+1.51%) |
Mar 07, 2022 | 125.66 | 126.56 | 119.17 | 119.24 | 18,037,126 | -6.25(-4.98%) |
Mar 04, 2022 | 127.55 | 128.53 | 123.98 | 125.48 | 16,440,163 | -3.47(-2.69%) |
Mar 03, 2022 | 132.21 | 132.25 | 128.16 | 128.95 | 16,797,064 | -2.84(-2.15%) |
Mar 02, 2022 | 128.57 | 132.50 | 128.25 | 131.79 | 16,861,496 | +4.18(+3.27%) |