Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 124.92 | 126.71 | 121.57 | 122.22 | 8,669,013 | +0.10(+0.08%) |
May 27, 2022 | 118.44 | 122.20 | 117.81 | 122.12 | 3,295,665 | +2.79(+2.34%) |
May 26, 2022 | 120.33 | 121.75 | 118.67 | 119.33 | 3,809,467 | +0.58(+0.49%) |
May 25, 2022 | 116.46 | 119.10 | 115.58 | 118.75 | 4,346,765 | +3.41(+2.96%) |
May 24, 2022 | 112.69 | 116.20 | 111.32 | 115.34 | 3,503,893 | +1.05(+0.92%) |
May 23, 2022 | 110.91 | 114.47 | 109.25 | 114.29 | 3,744,285 | +5.37(+4.93%) |
May 20, 2022 | 109.67 | 111.73 | 107.25 | 108.92 | 3,988,985 | +0.31(+0.29%) |
May 19, 2022 | 107.31 | 111.19 | 106.71 | 108.60 | 5,138,708 | -0.79(-0.72%) |
May 18, 2022 | 114.41 | 115.02 | 107.74 | 109.39 | 4,864,026 | -4.32(-3.80%) |
May 17, 2022 | 114.25 | 115.20 | 112.05 | 113.71 | 3,918,402 | +0.95(+0.84%) |
May 16, 2022 | 111.17 | 114.66 | 111.17 | 112.76 | 3,989,498 | +1.86(+1.67%) |
May 13, 2022 | 109.47 | 112.49 | 109.23 | 110.91 | 4,349,971 | +3.36(+3.13%) |
May 12, 2022 | 108.55 | 108.59 | 104.89 | 107.54 | 4,544,643 | -0.70(-0.64%) |
May 11, 2022 | 107.94 | 112.61 | 107.91 | 108.24 | 4,669,992 | +1.54(+1.45%) |
May 10, 2022 | 107.47 | 111.60 | 105.02 | 106.69 | 6,109,064 | +1.45(+1.37%) |
May 09, 2022 | 115.07 | 116.03 | 104.20 | 105.25 | 7,818,638 | -12.74(-10.80%) |
May 06, 2022 | 112.35 | 118.11 | 111.59 | 117.99 | 7,891,968 | +7.85(+7.13%) |
May 05, 2022 | 112.54 | 112.82 | 108.67 | 110.14 | 4,804,842 | -1.20(-1.08%) |
May 04, 2022 | 109.91 | 111.53 | 107.32 | 111.34 | 3,512,238 | +3.58(+3.32%) |
May 03, 2022 | 103.83 | 108.32 | 103.77 | 107.76 | 3,727,886 | +3.97(+3.83%) |
May 02, 2022 | 102.56 | 104.44 | 100.04 | 103.79 | 3,917,744 | -0.40(-0.38%) |
Apr 29, 2022 | 105.71 | 106.67 | 103.16 | 104.19 | 5,318,031 | -0.90(-0.86%) |
Apr 28, 2022 | 101.49 | 106.36 | 98.46 | 105.09 | 3,712,077 | +4.43(+4.40%) |
Apr 27, 2022 | 100.40 | 101.46 | 96.70 | 100.67 | 3,182,417 | +1.09(+1.09%) |
Apr 26, 2022 | 101.03 | 102.53 | 99.23 | 99.58 | 2,758,956 | -0.16(-0.16%) |
Apr 25, 2022 | 100.08 | 100.79 | 93.71 | 99.74 | 5,392,642 | -3.88(-3.75%) |
Apr 22, 2022 | 106.09 | 107.63 | 103.49 | 103.62 | 3,458,849 | -3.01(-2.82%) |
Apr 21, 2022 | 109.78 | 110.97 | 106.09 | 106.63 | 3,813,640 | -2.86(-2.61%) |
Apr 20, 2022 | 109.76 | 110.10 | 108.61 | 109.49 | 3,668,752 | +0.83(+0.76%) |
Apr 19, 2022 | 109.70 | 110.97 | 108.05 | 108.66 | 5,447,782 | -1.39(-1.26%) |
Apr 18, 2022 | 110.87 | 111.74 | 109.43 | 110.05 | 4,861,220 | +0.34(+0.31%) |
Apr 14, 2022 | 109.76 | 110.58 | 109.15 | 109.71 | 3,733,849 | -0.55(-0.50%) |
Apr 13, 2022 | 111.43 | 112.15 | 108.51 | 110.26 | 4,835,238 | -0.23(-0.21%) |
Apr 12, 2022 | 109.81 | 112.84 | 109.72 | 110.49 | 3,375,282 | +2.86(+2.66%) |
Apr 11, 2022 | 111.34 | 111.34 | 107.26 | 107.63 | 3,779,089 | -4.91(-4.37%) |
Apr 08, 2022 | 108.22 | 113.49 | 108.02 | 112.54 | 5,112,587 | +5.55(+5.19%) |
Apr 07, 2022 | 106.46 | 107.33 | 103.71 | 106.99 | 3,442,665 | +1.92(+1.83%) |
Apr 06, 2022 | 106.35 | 107.49 | 103.87 | 105.07 | 3,209,961 | +0.55(+0.53%) |
Apr 05, 2022 | 107.28 | 108.60 | 104.36 | 104.52 | 2,632,358 | -2.66(-2.48%) |
Apr 04, 2022 | 107.71 | 108.22 | 105.69 | 107.18 | 2,037,451 | +0.44(+0.42%) |
Apr 01, 2022 | 105.80 | 107.75 | 105.33 | 106.73 | 2,545,782 | +0.98(+0.92%) |
Mar 31, 2022 | 107.22 | 109.88 | 105.75 | 105.76 | 4,548,733 | -1.65(-1.54%) |
Mar 30, 2022 | 107.95 | 109.39 | 106.82 | 107.41 | 3,143,124 | +0.41(+0.38%) |
Mar 29, 2022 | 104.26 | 107.22 | 102.67 | 107.00 | 3,501,031 | -0.20(-0.19%) |
Mar 28, 2022 | 108.07 | 108.70 | 106.18 | 107.20 | 3,332,228 | -3.24(-2.93%) |
Mar 25, 2022 | 106.55 | 110.47 | 106.55 | 110.44 | 3,523,151 | +3.10(+2.89%) |
Mar 24, 2022 | 109.41 | 109.74 | 106.80 | 107.34 | 3,328,533 | -2.25(-2.06%) |
Mar 23, 2022 | 110.34 | 110.78 | 108.62 | 109.59 | 3,770,316 | +2.41(+2.25%) |
Mar 22, 2022 | 108.32 | 108.69 | 105.50 | 107.18 | 4,138,366 | -1.45(-1.33%) |
Mar 21, 2022 | 104.50 | 109.27 | 104.50 | 108.62 | 5,384,677 | +5.91(+5.75%) |
Mar 18, 2022 | 105.27 | 106.75 | 100.91 | 102.72 | 28,505,862 | -1.84(-1.76%) |
Mar 17, 2022 | 102.01 | 105.11 | 101.39 | 104.55 | 4,768,936 | +4.32(+4.31%) |
Mar 16, 2022 | 100.49 | 100.92 | 98.79 | 100.23 | 5,584,735 | -0.73(-0.72%) |
Mar 15, 2022 | 97.76 | 102.00 | 97.57 | 100.96 | 6,105,077 | -1.79(-1.74%) |
Mar 14, 2022 | 104.76 | 105.30 | 99.20 | 102.75 | 7,068,961 | +0.14(+0.14%) |
Mar 11, 2022 | 103.61 | 104.92 | 101.39 | 102.61 | 4,507,189 | -2.81(-2.67%) |
Mar 10, 2022 | 101.46 | 106.03 | 105.42 | 6,119,815 | +5.37(+5.37%) | |
Mar 09, 2022 | 100.56 | 102.32 | 98.08 | 100.05 | 6,535,678 | -3.55(-3.43%) |
Mar 08, 2022 | 107.29 | 107.73 | 99.38 | 103.60 | 8,663,782 | -2.06(-1.95%) |
Mar 07, 2022 | 105.55 | 107.09 | 102.49 | 105.66 | 6,272,350 | +1.23(+1.18%) |
Mar 04, 2022 | 102.61 | 106.00 | 102.28 | 104.43 | 5,577,488 | +2.16(+2.12%) |
Mar 03, 2022 | 101.67 | 103.66 | 100.78 | 102.27 | 4,715,118 | -0.40(-0.39%) |
Mar 02, 2022 | 103.77 | 104.61 | 101.91 | 102.66 | 4,874,781 | +0.29(+0.28%) |