Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 109.64 | 110.87 | 107.56 | 110.08 | 20,338,784 | +1.12(+1.02%) |
May 27, 2022 | 106.54 | 109.02 | 106.18 | 108.97 | 13,715,922 | +3.70(+3.51%) |
May 26, 2022 | 103.88 | 105.78 | 103.62 | 105.27 | 11,331,741 | +2.34(+2.28%) |
May 25, 2022 | 101.10 | 103.47 | 100.83 | 102.92 | 11,056,784 | +1.66(+1.64%) |
May 24, 2022 | 103.37 | 103.50 | 99.80 | 101.26 | 14,003,739 | -4.23(-4.01%) |
May 23, 2022 | 103.42 | 105.69 | 101.23 | 105.49 | 14,432,919 | +3.40(+3.33%) |
May 20, 2022 | 104.15 | 104.46 | 99.72 | 102.09 | 15,645,063 | -0.72(-0.70%) |
May 19, 2022 | 103.09 | 104.96 | 102.63 | 102.81 | 11,312,544 | -1.16(-1.11%) |
May 18, 2022 | 107.03 | 107.31 | 103.54 | 103.96 | 11,825,288 | -4.33(-3.99%) |
May 17, 2022 | 107.38 | 108.44 | 105.95 | 108.29 | 11,911,391 | +3.45(+3.29%) |
May 16, 2022 | 107.11 | 107.27 | 104.51 | 104.84 | 12,030,724 | -2.14(-2.00%) |
May 13, 2022 | 105.02 | 107.34 | 104.97 | 106.98 | 16,837,400 | +3.01(+2.90%) |
May 12, 2022 | 102.57 | 104.66 | 99.15 | 103.97 | 36,403,240 | -0.90(-0.86%) |
May 11, 2022 | 107.55 | 109.71 | 104.45 | 104.87 | 26,907,074 | -2.46(-2.29%) |
May 10, 2022 | 109.47 | 110.34 | 105.80 | 107.33 | 15,699,333 | +0.70(+0.65%) |
May 09, 2022 | 107.76 | 110.38 | 106.13 | 106.63 | 18,039,698 | -3.30(-3.00%) |
May 06, 2022 | 111.41 | 111.73 | 107.95 | 109.93 | 12,565,995 | -2.31(-2.06%) |
May 05, 2022 | 114.37 | 114.90 | 111.12 | 112.24 | 12,758,989 | -3.57(-3.08%) |
May 04, 2022 | 113.00 | 116.06 | 111.47 | 115.81 | 11,517,882 | +2.63(+2.33%) |
May 03, 2022 | 113.68 | 114.46 | 112.32 | 113.18 | 11,181,923 | +0.05(+0.04%) |
May 02, 2022 | 111.35 | 113.29 | 110.65 | 113.13 | 14,333,962 | +1.86(+1.68%) |
Apr 29, 2022 | 114.83 | 115.61 | 111.00 | 111.27 | 16,998,716 | -3.65(-3.17%) |
Apr 28, 2022 | 114.85 | 115.62 | 112.32 | 114.92 | 23,260,820 | +0.08(+0.07%) |
Apr 27, 2022 | 115.06 | 116.52 | 113.02 | 114.84 | 15,600,998 | -0.56(-0.48%) |
Apr 26, 2022 | 118.76 | 118.76 | 115.26 | 115.39 | 16,163,148 | -4.17(-3.48%) |
Apr 25, 2022 | 117.28 | 119.94 | 116.37 | 119.56 | 16,541,174 | +1.67(+1.42%) |
Apr 22, 2022 | 119.62 | 121.49 | 117.77 | 117.89 | 19,548,018 | -3.38(-2.79%) |
Apr 21, 2022 | 125.13 | 126.04 | 120.89 | 121.27 | 18,738,822 | -2.90(-2.34%) |
Apr 20, 2022 | 125.64 | 126.94 | 123.71 | 124.17 | 36,566,024 | -7.31(-5.56%) |
Apr 19, 2022 | 127.67 | 132.76 | 127.38 | 131.47 | 12,756,885 | +4.12(+3.23%) |
Apr 18, 2022 | 129.65 | 129.80 | 126.41 | 127.36 | 10,600,352 | -2.69(-2.07%) |
Apr 14, 2022 | 132.38 | 133.16 | 129.93 | 130.05 | 7,307,258 | -1.87(-1.42%) |
Apr 13, 2022 | 130.62 | 132.46 | 130.32 | 131.92 | 7,716,807 | +1.50(+1.15%) |
Apr 12, 2022 | 131.38 | 132.78 | 129.73 | 130.41 | 7,914,178 | +0.19(+0.15%) |
Apr 11, 2022 | 129.62 | 132.00 | 129.62 | 130.23 | 9,952,878 | -1.22(-0.93%) |
Apr 08, 2022 | 131.57 | 132.69 | 130.21 | 131.44 | 6,725,622 | +0.00(+0.00%) |
Apr 07, 2022 | 132.58 | 132.78 | 129.60 | 131.44 | 9,888,521 | -0.70(-0.53%) |
Apr 06, 2022 | 133.32 | 133.50 | 130.38 | 132.14 | 11,714,936 | -3.04(-2.25%) |
Apr 05, 2022 | 137.29 | 138.75 | 134.69 | 135.18 | 8,724,901 | -2.95(-2.14%) |
Apr 04, 2022 | 136.53 | 138.81 | 136.44 | 138.13 | 8,207,105 | +1.57(+1.15%) |
Apr 01, 2022 | 136.89 | 137.65 | 135.09 | 136.56 | 10,374,769 | -0.16(-0.12%) |
Mar 31, 2022 | 139.69 | 140.42 | 136.66 | 136.71 | 12,366,931 | -3.79(-2.70%) |
Mar 30, 2022 | 140.85 | 142.80 | 139.62 | 140.50 | 7,939,576 | -1.41(-1.00%) |
Mar 29, 2022 | 140.50 | 143.99 | 140.50 | 141.92 | 11,314,353 | +3.65(+2.64%) |
Mar 28, 2022 | 138.43 | 139.17 | 135.84 | 138.27 | 8,481,512 | -0.42(-0.30%) |
Mar 25, 2022 | 138.83 | 139.92 | 137.67 | 138.69 | 5,971,573 | +0.18(+0.13%) |
Mar 24, 2022 | 138.13 | 138.82 | 136.96 | 138.51 | 5,875,860 | +1.32(+0.96%) |
Mar 23, 2022 | 138.62 | 139.31 | 137.09 | 137.19 | 8,783,313 | -2.46(-1.76%) |
Mar 22, 2022 | 138.61 | 141.73 | 138.45 | 139.66 | 8,738,462 | +1.49(+1.07%) |
Mar 21, 2022 | 138.45 | 138.85 | 136.44 | 138.17 | 9,117,933 | -1.67(-1.20%) |
Mar 18, 2022 | 139.10 | 140.27 | 137.85 | 139.84 | 11,345,660 | +0.83(+0.59%) |
Mar 17, 2022 | 136.99 | 139.02 | 136.12 | 139.02 | 6,836,272 | +1.33(+0.96%) |
Mar 16, 2022 | 135.21 | 138.53 | 134.50 | 137.69 | 10,681,599 | +3.93(+2.94%) |
Mar 15, 2022 | 129.32 | 134.12 | 129.09 | 133.76 | 9,865,633 | +5.15(+4.01%) |
Mar 14, 2022 | 130.56 | 132.64 | 127.96 | 128.61 | 9,999,586 | -2.71(-2.06%) |
Mar 11, 2022 | 134.64 | 135.72 | 131.14 | 131.32 | 7,081,467 | -1.88(-1.41%) |
Mar 10, 2022 | 131.93 | 133.76 | 131.19 | 133.21 | 8,466,008 | -0.01(-0.01%) |
Mar 09, 2022 | 135.05 | 135.06 | 132.93 | 133.22 | 14,703,991 | +1.89(+1.44%) |
Mar 08, 2022 | 132.59 | 135.04 | 128.87 | 131.32 | 16,594,974 | -1.74(-1.31%) |
Mar 07, 2022 | 139.82 | 140.43 | 133.01 | 133.07 | 14,584,730 | -7.20(-5.13%) |
Mar 04, 2022 | 143.54 | 143.79 | 139.10 | 140.26 | 13,017,432 | -4.83(-3.33%) |
Mar 03, 2022 | 146.83 | 148.17 | 143.98 | 145.10 | 8,041,741 | -1.76(-1.20%) |
Mar 02, 2022 | 145.84 | 147.98 | 145.45 | 146.86 | 7,873,213 | +1.63(+1.13%) |