Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 109.85 | 109.89 | 108.67 | 109.27 | 30,282,310 | -2.36(-2.12%) |
May 27, 2022 | 111.89 | 112.24 | 111.31 | 111.63 | 11,937,513 | +0.27(+0.24%) |
May 26, 2022 | 111.57 | 111.64 | 110.43 | 111.36 | 15,907,784 | -0.51(-0.45%) |
May 25, 2022 | 112.12 | 112.14 | 111.17 | 111.86 | 15,371,198 | +0.44(+0.40%) |
May 24, 2022 | 110.52 | 112.15 | 110.48 | 111.42 | 24,914,794 | +2.16(+1.97%) |
May 23, 2022 | 110.34 | 110.85 | 109.25 | 109.27 | 16,983,586 | -1.83(-1.65%) |
May 20, 2022 | 109.76 | 111.57 | 109.73 | 111.09 | 24,272,954 | +1.25(+1.14%) |
May 19, 2022 | 111.22 | 111.29 | 109.54 | 109.85 | 23,405,008 | +0.26(+0.24%) |
May 18, 2022 | 107.54 | 109.68 | 107.44 | 109.58 | 22,748,876 | +2.29(+2.13%) |
May 17, 2022 | 107.53 | 108.13 | 107.20 | 107.30 | 16,041,053 | -1.31(-1.21%) |
May 16, 2022 | 108.94 | 109.62 | 108.60 | 108.61 | 11,784,730 | -0.11(-0.10%) |
May 13, 2022 | 109.66 | 109.82 | 108.65 | 108.72 | 22,170,090 | -1.63(-1.48%) |
May 12, 2022 | 110.64 | 111.45 | 110.29 | 110.35 | 28,166,806 | -0.21(-0.19%) |
May 11, 2022 | 107.56 | 110.56 | 107.28 | 110.56 | 36,451,688 | +2.09(+1.93%) |
May 10, 2022 | 108.64 | 109.64 | 108.25 | 108.47 | 36,106,704 | +0.97(+0.91%) |
May 09, 2022 | 105.80 | 107.53 | 105.57 | 107.49 | 28,553,120 | +0.94(+0.88%) |
May 06, 2022 | 107.00 | 107.84 | 106.22 | 106.56 | 34,979,392 | -1.59(-1.47%) |
May 05, 2022 | 109.07 | 109.18 | 106.88 | 108.15 | 51,557,732 | -3.05(-2.74%) |
May 04, 2022 | 110.59 | 111.52 | 110.01 | 111.20 | 27,274,376 | +0.61(+0.55%) |
May 03, 2022 | 111.59 | 111.84 | 110.51 | 110.59 | 22,674,108 | +0.74(+0.67%) |
May 02, 2022 | 110.48 | 110.87 | 109.61 | 109.85 | 31,187,408 | -1.94(-1.73%) |
Apr 29, 2022 | 111.65 | 113.21 | 111.46 | 111.78 | 27,946,810 | -1.47(-1.30%) |
Apr 28, 2022 | 112.67 | 113.30 | 112.31 | 113.25 | 18,049,590 | +0.17(+0.15%) |
Apr 27, 2022 | 114.35 | 114.47 | 113.02 | 113.09 | 15,558,181 | -1.47(-1.28%) |
Apr 26, 2022 | 114.58 | 115.14 | 113.95 | 114.56 | 28,773,978 | +1.14(+1.01%) |
Apr 25, 2022 | 113.59 | 114.34 | 113.35 | 113.41 | 27,161,642 | +1.12(+1.00%) |
Apr 22, 2022 | 112.36 | 113.65 | 112.12 | 112.29 | 21,129,282 | -0.71(-0.63%) |
Apr 21, 2022 | 113.08 | 113.15 | 111.52 | 113.00 | 25,530,314 | -0.84(-0.74%) |
Apr 20, 2022 | 112.50 | 114.14 | 112.22 | 113.84 | 33,569,888 | +2.25(+2.01%) |
Apr 19, 2022 | 111.50 | 112.04 | 111.06 | 111.60 | 27,790,144 | -0.84(-0.75%) |
Apr 18, 2022 | 113.11 | 113.31 | 112.01 | 112.44 | 20,067,290 | -0.56(-0.50%) |
Apr 14, 2022 | 114.98 | 115.04 | 112.66 | 113.00 | 36,624,836 | -2.31(-2.00%) |
Apr 13, 2022 | 115.15 | 116.32 | 115.01 | 115.31 | 18,363,726 | +0.23(+0.20%) |
Apr 12, 2022 | 116.09 | 116.19 | 114.80 | 115.08 | 24,707,852 | -0.16(-0.14%) |
Apr 11, 2022 | 115.97 | 116.22 | 114.69 | 115.24 | 32,073,598 | -1.85(-1.58%) |
Apr 08, 2022 | 117.40 | 117.75 | 116.29 | 117.09 | 28,700,950 | -1.28(-1.08%) |
Apr 07, 2022 | 118.02 | 118.54 | 117.36 | 118.37 | 25,058,130 | -0.90(-0.75%) |
Apr 06, 2022 | 118.32 | 120.07 | 118.29 | 119.27 | 24,525,212 | -0.97(-0.81%) |
Apr 05, 2022 | 122.37 | 122.38 | 120.06 | 120.25 | 26,911,896 | -2.78(-2.26%) |
Apr 04, 2022 | 123.46 | 123.51 | 122.32 | 123.02 | 14,543,127 | -0.86(-0.69%) |
Apr 01, 2022 | 121.67 | 124.43 | 121.39 | 123.89 | 25,110,042 | +0.47(+0.38%) |
Mar 31, 2022 | 123.32 | 123.97 | 123.02 | 123.42 | 21,287,272 | +0.30(+0.24%) |
Mar 30, 2022 | 121.54 | 123.35 | 121.46 | 123.12 | 17,456,720 | +0.95(+0.78%) |
Mar 29, 2022 | 122.00 | 122.92 | 121.23 | 122.16 | 20,674,660 | +0.92(+0.76%) |
Mar 28, 2022 | 120.90 | 122.00 | 120.59 | 121.25 | 18,887,066 | +1.03(+0.86%) |
Mar 25, 2022 | 121.00 | 121.02 | 119.28 | 120.22 | 27,493,778 | -1.69(-1.39%) |
Mar 24, 2022 | 121.14 | 122.58 | 121.10 | 121.91 | 18,343,248 | -0.96(-0.78%) |
Mar 23, 2022 | 120.88 | 122.97 | 120.41 | 122.87 | 22,751,084 | +2.63(+2.19%) |
Mar 22, 2022 | 120.50 | 120.85 | 119.92 | 120.24 | 23,362,772 | -1.56(-1.28%) |
Mar 21, 2022 | 122.67 | 123.03 | 121.24 | 121.80 | 27,955,040 | -2.89(-2.32%) |
Mar 18, 2022 | 123.87 | 124.78 | 123.87 | 124.69 | 59,815,560 | +1.50(+1.22%) |
Mar 17, 2022 | 124.11 | 124.59 | 122.47 | 123.18 | 20,685,886 | -0.92(-0.75%) |
Mar 16, 2022 | 123.18 | 124.40 | 121.77 | 124.11 | 27,659,154 | +1.20(+0.98%) |
Mar 15, 2022 | 124.14 | 124.42 | 122.58 | 122.90 | 18,747,896 | -0.22(-0.17%) |
Mar 14, 2022 | 124.00 | 124.17 | 123.08 | 123.12 | 26,090,410 | -2.94(-2.33%) |
Mar 11, 2022 | 125.52 | 126.56 | 125.41 | 126.06 | 16,677,865 | +0.42(+0.34%) |
Mar 10, 2022 | 125.98 | 126.30 | 124.95 | 125.64 | 28,752,312 | -1.83(-1.44%) |
Mar 09, 2022 | 128.08 | 128.33 | 127.20 | 127.47 | 20,132,742 | -1.26(-0.98%) |
Mar 08, 2022 | 128.49 | 129.18 | 128.25 | 128.73 | 30,317,544 | -1.31(-1.01%) |
Mar 07, 2022 | 129.99 | 131.41 | 129.67 | 130.04 | 25,374,270 | -1.00(-0.76%) |
Mar 04, 2022 | 131.15 | 131.59 | 130.17 | 131.04 | 27,669,968 | +2.22(+1.73%) |
Mar 03, 2022 | 128.47 | 129.60 | 128.03 | 128.82 | 22,385,202 | +1.30(+1.02%) |
Mar 02, 2022 | 130.67 | 131.21 | 127.46 | 127.52 | 32,509,182 | -4.51(-3.42%) |