Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 104.80 | 105.28 | 101.99 | 102.28 | 4,022,531 | -3.59(-3.39%) |
May 27, 2022 | 105.33 | 106.12 | 104.00 | 105.87 | 1,640,211 | +2.16(+2.08%) |
May 26, 2022 | 101.16 | 104.37 | 100.23 | 103.71 | 2,001,684 | +2.76(+2.73%) |
May 25, 2022 | 99.00 | 101.80 | 98.64 | 100.95 | 2,003,294 | +1.26(+1.26%) |
May 24, 2022 | 101.16 | 101.26 | 97.22 | 99.69 | 1,980,329 | -2.61(-2.55%) |
May 23, 2022 | 101.98 | 103.07 | 100.59 | 102.30 | 2,049,794 | -0.34(-0.33%) |
May 20, 2022 | 103.00 | 103.63 | 98.67 | 102.64 | 2,707,158 | +1.54(+1.52%) |
May 19, 2022 | 101.02 | 102.90 | 98.52 | 101.10 | 1,958,113 | -1.47(-1.43%) |
May 18, 2022 | 105.41 | 106.38 | 100.86 | 102.57 | 2,421,535 | -4.80(-4.47%) |
May 17, 2022 | 107.37 | 107.84 | 104.94 | 107.37 | 1,265,750 | +2.37(+2.26%) |
May 16, 2022 | 107.68 | 108.27 | 104.66 | 105.00 | 1,332,075 | -3.65(-3.36%) |
May 13, 2022 | 103.65 | 109.37 | 103.65 | 108.65 | 2,290,817 | +6.98(+6.87%) |
May 12, 2022 | 101.52 | 104.57 | 99.22 | 101.67 | 2,894,706 | -1.24(-1.20%) |
May 11, 2022 | 103.73 | 107.24 | 101.56 | 102.91 | 1,522,197 | -2.20(-2.09%) |
May 10, 2022 | 104.77 | 106.67 | 102.31 | 105.11 | 2,220,194 | +2.63(+2.57%) |
May 09, 2022 | 108.74 | 109.18 | 101.79 | 102.48 | 2,870,520 | -8.50(-7.66%) |
May 06, 2022 | 109.71 | 113.47 | 109.18 | 110.98 | 1,674,708 | +0.00(+0.00%) |
May 05, 2022 | 116.54 | 116.90 | 109.50 | 110.98 | 2,989,874 | -6.81(-5.78%) |
May 04, 2022 | 114.34 | 117.92 | 111.56 | 117.79 | 2,212,294 | +3.76(+3.30%) |
May 03, 2022 | 112.89 | 118.50 | 112.35 | 114.03 | 3,131,808 | -4.23(-3.58%) |
May 02, 2022 | 115.71 | 118.86 | 115.16 | 118.26 | 2,983,662 | +2.69(+2.33%) |
Apr 29, 2022 | 119.50 | 121.24 | 115.30 | 115.57 | 1,953,037 | -5.34(-4.42%) |
Apr 28, 2022 | 117.20 | 121.82 | 116.15 | 120.91 | 2,095,614 | +5.73(+4.97%) |
Apr 27, 2022 | 115.48 | 117.11 | 113.39 | 115.18 | 2,034,925 | -0.06(-0.05%) |
Apr 26, 2022 | 118.35 | 118.48 | 114.79 | 115.24 | 1,819,724 | -3.70(-3.11%) |
Apr 25, 2022 | 116.97 | 119.10 | 114.87 | 118.94 | 1,757,977 | +1.24(+1.05%) |
Apr 22, 2022 | 120.60 | 121.00 | 117.48 | 117.70 | 2,108,847 | -2.49(-2.07%) |
Apr 21, 2022 | 129.06 | 129.84 | 120.03 | 120.19 | 2,109,059 | -6.97(-5.48%) |
Apr 20, 2022 | 125.50 | 129.16 | 123.66 | 127.16 | 2,045,709 | -1.68(-1.30%) |
Apr 19, 2022 | 126.10 | 129.19 | 124.53 | 128.84 | 1,302,788 | +2.64(+2.09%) |
Apr 18, 2022 | 126.08 | 128.62 | 125.13 | 126.20 | 1,410,165 | -0.38(-0.30%) |
Apr 14, 2022 | 131.41 | 132.85 | 126.50 | 126.58 | 1,574,246 | -4.79(-3.65%) |
Apr 13, 2022 | 127.94 | 131.96 | 127.27 | 131.37 | 1,133,043 | +3.95(+3.10%) |
Apr 12, 2022 | 128.63 | 132.24 | 126.96 | 127.42 | 1,601,363 | +0.26(+0.20%) |
Apr 11, 2022 | 129.00 | 130.04 | 126.94 | 127.16 | 1,387,137 | -3.87(-2.95%) |
Apr 08, 2022 | 132.18 | 132.81 | 130.04 | 131.03 | 1,164,313 | -1.79(-1.35%) |
Apr 07, 2022 | 132.10 | 134.36 | 130.94 | 132.82 | 1,546,510 | +0.81(+0.61%) |
Apr 06, 2022 | 138.59 | 138.79 | 128.78 | 132.01 | 3,239,321 | -9.06(-6.42%) |
Apr 05, 2022 | 142.00 | 143.57 | 139.52 | 141.07 | 1,727,875 | -1.68(-1.18%) |
Apr 04, 2022 | 139.48 | 143.46 | 139.19 | 142.75 | 1,582,659 | +3.27(+2.34%) |
Apr 01, 2022 | 140.33 | 140.88 | 137.63 | 139.48 | 1,249,338 | +0.50(+0.36%) |
Mar 31, 2022 | 138.19 | 140.78 | 137.88 | 138.98 | 1,680,520 | +0.79(+0.57%) |
Mar 30, 2022 | 140.45 | 141.36 | 136.91 | 138.19 | 1,741,020 | -2.61(-1.85%) |
Mar 29, 2022 | 141.15 | 142.15 | 138.55 | 140.80 | 1,370,835 | +1.41(+1.01%) |
Mar 28, 2022 | 138.01 | 140.19 | 136.11 | 139.39 | 1,019,205 | +0.99(+0.72%) |
Mar 25, 2022 | 140.00 | 140.01 | 135.15 | 138.40 | 1,613,147 | -1.27(-0.91%) |
Mar 24, 2022 | 136.03 | 139.95 | 133.10 | 139.67 | 2,398,365 | +6.52(+4.90%) |
Mar 23, 2022 | 134.78 | 136.80 | 131.26 | 133.15 | 2,035,426 | -2.87(-2.11%) |
Mar 22, 2022 | 132.28 | 136.36 | 131.38 | 136.02 | 2,236,777 | +4.07(+3.08%) |
Mar 21, 2022 | 130.79 | 132.79 | 129.31 | 131.95 | 1,590,578 | +0.70(+0.53%) |
Mar 18, 2022 | 126.49 | 131.69 | 124.57 | 131.25 | 4,804,035 | +5.25(+4.17%) |
Mar 17, 2022 | 122.75 | 126.97 | 122.75 | 126.00 | 2,424,788 | +1.81(+1.46%) |
Mar 16, 2022 | 122.17 | 124.72 | 119.99 | 124.19 | 1,513,614 | +3.03(+2.50%) |
Mar 15, 2022 | 116.80 | 121.19 | 116.15 | 121.16 | 1,759,256 | +5.88(+5.10%) |
Mar 14, 2022 | 120.06 | 121.73 | 114.17 | 115.28 | 1,754,823 | -4.63(-3.86%) |
Mar 11, 2022 | 121.79 | 124.74 | 119.72 | 119.91 | 1,437,537 | -1.00(-0.83%) |
Mar 10, 2022 | 120.46 | 121.75 | 120.91 | 1,619,543 | +0.30(+0.25%) | |
Mar 09, 2022 | 118.92 | 121.64 | 117.55 | 120.61 | 1,907,193 | +6.01(+5.24%) |
Mar 08, 2022 | 114.45 | 118.44 | 111.36 | 114.60 | 1,808,592 | +0.15(+0.13%) |
Mar 07, 2022 | 118.83 | 118.84 | 114.31 | 114.45 | 2,777,016 | -4.10(-3.46%) |
Mar 04, 2022 | 119.54 | 120.96 | 117.27 | 118.55 | 1,565,609 | -1.79(-1.49%) |
Mar 03, 2022 | 123.99 | 124.11 | 119.17 | 120.34 | 1,657,747 | -2.70(-2.19%) |
Mar 02, 2022 | 118.59 | 123.59 | 118.00 | 123.04 | 1,584,657 | +5.16(+4.38%) |