Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 112.75 | 115.73 | 112.08 | 113.76 | 49,987,280 | +1.45(+1.29%) |
May 27, 2022 | 109.48 | 112.32 | 109.14 | 112.32 | 37,914,120 | +4.52(+4.20%) |
May 26, 2022 | 105.68 | 108.65 | 105.22 | 107.79 | 38,675,060 | +1.99(+1.88%) |
May 25, 2022 | 104.98 | 106.50 | 103.86 | 105.81 | 40,238,380 | -0.16(-0.16%) |
May 24, 2022 | 105.77 | 106.46 | 101.89 | 105.97 | 76,748,896 | -5.52(-4.95%) |
May 23, 2022 | 109.59 | 112.15 | 108.74 | 111.49 | 37,083,800 | +2.58(+2.37%) |
May 20, 2022 | 111.95 | 112.18 | 105.80 | 108.91 | 48,725,080 | -1.48(-1.34%) |
May 19, 2022 | 111.43 | 113.01 | 110.00 | 110.38 | 34,128,660 | -1.52(-1.35%) |
May 18, 2022 | 115.00 | 115.40 | 111.56 | 111.90 | 35,069,040 | -4.57(-3.93%) |
May 17, 2022 | 116.84 | 116.90 | 114.87 | 116.47 | 23,076,040 | +2.03(+1.77%) |
May 16, 2022 | 114.96 | 116.17 | 113.89 | 114.44 | 25,972,880 | -1.61(-1.38%) |
May 13, 2022 | 114.53 | 117.88 | 113.61 | 116.05 | 35,038,480 | +3.21(+2.84%) |
May 12, 2022 | 111.38 | 114.30 | 109.83 | 112.84 | 53,796,800 | -0.76(-0.67%) |
May 11, 2022 | 113.24 | 116.36 | 113.24 | 113.60 | 37,482,260 | -0.79(-0.69%) |
May 10, 2022 | 115.51 | 116.25 | 112.90 | 114.39 | 39,876,160 | +1.88(+1.67%) |
May 09, 2022 | 113.25 | 115.08 | 112.00 | 112.51 | 40,904,360 | -3.23(-2.79%) |
May 06, 2022 | 115.19 | 117.57 | 114.02 | 115.75 | 39,725,080 | -0.76(-0.65%) |
May 05, 2022 | 120.20 | 121.04 | 115.01 | 116.51 | 45,820,760 | -5.75(-4.71%) |
May 04, 2022 | 117.03 | 122.86 | 115.12 | 122.26 | 50,088,820 | +4.93(+4.20%) |
May 03, 2022 | 116.43 | 118.44 | 116.03 | 117.33 | 25,166,200 | +0.75(+0.64%) |
May 02, 2022 | 113.41 | 116.75 | 112.60 | 116.58 | 35,513,480 | +2.47(+2.17%) |
Apr 29, 2022 | 116.73 | 117.92 | 113.81 | 114.11 | 42,796,460 | -4.41(-3.72%) |
Apr 28, 2022 | 116.42 | 119.65 | 114.11 | 118.52 | 48,864,020 | +4.23(+3.70%) |
Apr 27, 2022 | 114.47 | 117.24 | 112.74 | 114.29 | 91,776,216 | -4.36(-3.67%) |
Apr 26, 2022 | 122.29 | 122.51 | 118.51 | 118.65 | 72,920,160 | -4.42(-3.59%) |
Apr 25, 2022 | 119.10 | 123.28 | 118.51 | 123.07 | 46,110,460 | +3.44(+2.87%) |
Apr 22, 2022 | 125.00 | 125.40 | 118.92 | 119.64 | 57,135,060 | -5.18(-4.15%) |
Apr 21, 2022 | 129.25 | 130.10 | 124.53 | 124.81 | 36,406,900 | -3.22(-2.52%) |
Apr 20, 2022 | 130.89 | 131.40 | 127.50 | 128.04 | 31,670,220 | -1.97(-1.51%) |
Apr 19, 2022 | 127.69 | 130.33 | 127.00 | 130.01 | 26,502,400 | +2.33(+1.83%) |
Apr 18, 2022 | 127.00 | 128.21 | 126.18 | 127.68 | 20,772,280 | +0.95(+0.75%) |
Apr 14, 2022 | 130.48 | 130.48 | 126.60 | 126.73 | 31,598,220 | -3.16(-2.44%) |
Apr 13, 2022 | 128.00 | 130.33 | 127.74 | 129.89 | 27,875,960 | +2.18(+1.71%) |
Apr 12, 2022 | 131.60 | 131.60 | 126.79 | 127.72 | 32,698,520 | -1.11(-0.86%) |
Apr 11, 2022 | 131.82 | 132.09 | 128.67 | 128.82 | 36,833,080 | -4.46(-3.35%) |
Apr 08, 2022 | 135.58 | 135.67 | 132.97 | 133.29 | 25,142,840 | -2.60(-1.91%) |
Apr 07, 2022 | 136.01 | 137.16 | 134.23 | 135.89 | 26,217,480 | -0.66(-0.48%) |
Apr 06, 2022 | 138.75 | 139.36 | 135.52 | 136.55 | 32,437,160 | -4.04(-2.88%) |
Apr 05, 2022 | 142.87 | 142.99 | 140.38 | 140.59 | 21,424,160 | -2.38(-1.66%) |
Apr 04, 2022 | 140.36 | 143.71 | 140.31 | 142.97 | 25,972,960 | +2.82(+2.01%) |
Apr 01, 2022 | 139.50 | 140.47 | 138.31 | 140.15 | 25,941,440 | +1.08(+0.78%) |
Mar 31, 2022 | 142.05 | 142.11 | 139.03 | 139.07 | 37,610,120 | -2.87(-2.02%) |
Mar 30, 2022 | 142.46 | 142.72 | 141.60 | 141.94 | 19,878,460 | -0.57(-0.40%) |
Mar 29, 2022 | 142.65 | 143.79 | 142.04 | 142.51 | 34,307,120 | +1.05(+0.74%) |
Mar 28, 2022 | 140.90 | 142.00 | 139.81 | 141.46 | 35,035,760 | -0.22(-0.15%) |
Mar 25, 2022 | 141.92 | 142.03 | 139.74 | 141.67 | 24,143,200 | +0.10(+0.07%) |
Mar 24, 2022 | 139.20 | 141.62 | 137.75 | 141.57 | 26,431,620 | +3.30(+2.38%) |
Mar 23, 2022 | 138.70 | 139.59 | 137.84 | 138.28 | 25,120,580 | -1.59(-1.14%) |
Mar 22, 2022 | 136.10 | 141.05 | 136.10 | 139.87 | 35,538,740 | +3.77(+2.77%) |
Mar 21, 2022 | 136.16 | 137.05 | 134.09 | 136.10 | 26,961,300 | -0.02(-0.02%) |
Mar 18, 2022 | 133.42 | 136.24 | 132.26 | 136.13 | 44,566,900 | +2.29(+1.71%) |
Mar 17, 2022 | 133.15 | 134.08 | 132.19 | 133.84 | 28,250,000 | +0.56(+0.42%) |
Mar 16, 2022 | 130.73 | 133.33 | 128.73 | 133.28 | 35,678,020 | +4.08(+3.16%) |
Mar 15, 2022 | 126.98 | 129.85 | 125.72 | 129.20 | 30,905,200 | +3.25(+2.58%) |
Mar 14, 2022 | 130.25 | 130.41 | 125.28 | 125.95 | 38,942,060 | -3.92(-3.02%) |
Mar 11, 2022 | 133.49 | 133.80 | 129.63 | 129.87 | 31,526,440 | -2.56(-1.93%) |
Mar 10, 2022 | 131.27 | 133.27 | 130.91 | 132.43 | 27,076,260 | -0.99(-0.74%) |
Mar 09, 2022 | 131.25 | 133.74 | 129.90 | 133.42 | 36,974,600 | +6.31(+4.97%) |
Mar 08, 2022 | 126.25 | 131.25 | 125.67 | 127.11 | 40,344,900 | +0.73(+0.57%) |
Mar 07, 2022 | 131.49 | 131.74 | 126.30 | 126.38 | 45,029,640 | -5.53(-4.19%) |
Mar 04, 2022 | 132.93 | 133.85 | 130.34 | 131.91 | 30,450,640 | -1.99(-1.49%) |
Mar 03, 2022 | 136.01 | 136.44 | 133.03 | 133.90 | 24,888,100 | -0.67(-0.50%) |
Mar 02, 2022 | 134.63 | 135.26 | 133.07 | 134.57 | 23,491,380 | +0.51(+0.38%) |