Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 114.24 | 116.47 | 111.28 | 115.56 | 14,167,173 | +2.78(+2.47%) |
May 27, 2022 | 111.05 | 112.79 | 110.85 | 112.77 | 5,187,050 | +2.97(+2.70%) |
May 26, 2022 | 106.95 | 110.35 | 106.95 | 109.81 | 6,705,913 | +4.61(+4.38%) |
May 25, 2022 | 100.59 | 105.87 | 100.59 | 105.20 | 7,362,541 | +0.88(+0.85%) |
May 24, 2022 | 104.14 | 105.00 | 101.83 | 104.32 | 6,194,922 | -1.30(-1.23%) |
May 23, 2022 | 104.49 | 105.73 | 102.89 | 105.62 | 7,339,674 | +0.61(+0.58%) |
May 20, 2022 | 105.66 | 106.65 | 102.16 | 105.01 | 7,829,879 | +1.52(+1.47%) |
May 19, 2022 | 105.93 | 106.08 | 103.33 | 103.49 | 7,920,433 | -2.85(-2.68%) |
May 18, 2022 | 109.38 | 110.22 | 105.76 | 106.34 | 8,418,212 | -6.35(-5.63%) |
May 17, 2022 | 112.30 | 113.85 | 109.94 | 112.69 | 6,208,781 | +3.21(+2.93%) |
May 16, 2022 | 109.85 | 110.30 | 108.47 | 109.48 | 5,885,248 | -0.40(-0.36%) |
May 13, 2022 | 107.20 | 109.97 | 105.66 | 109.88 | 9,893,109 | +4.97(+4.74%) |
May 12, 2022 | 102.26 | 106.83 | 102.09 | 104.91 | 10,537,139 | -0.02(-0.02%) |
May 11, 2022 | 107.63 | 108.07 | 104.61 | 104.93 | 6,798,571 | -1.53(-1.43%) |
May 10, 2022 | 109.90 | 110.30 | 105.35 | 106.45 | 7,741,615 | -1.67(-1.55%) |
May 09, 2022 | 109.84 | 111.26 | 107.52 | 108.13 | 7,755,572 | -3.19(-2.86%) |
May 06, 2022 | 110.59 | 112.69 | 107.59 | 111.32 | 11,557,949 | -4.02(-3.49%) |
May 05, 2022 | 120.67 | 121.29 | 113.29 | 115.34 | 8,648,727 | -7.22(-5.89%) |
May 04, 2022 | 119.14 | 122.70 | 116.75 | 122.56 | 7,120,436 | +3.11(+2.60%) |
May 03, 2022 | 121.55 | 122.27 | 116.89 | 119.45 | 8,434,018 | -3.13(-2.55%) |
May 02, 2022 | 120.98 | 122.68 | 119.40 | 122.58 | 5,583,113 | +1.34(+1.11%) |
Apr 29, 2022 | 122.72 | 124.89 | 120.81 | 121.24 | 6,061,513 | -2.29(-1.85%) |
Apr 28, 2022 | 119.75 | 124.42 | 119.20 | 123.53 | 6,741,017 | +5.65(+4.79%) |
Apr 27, 2022 | 117.73 | 120.56 | 117.73 | 117.88 | 6,177,931 | +0.70(+0.60%) |
Apr 26, 2022 | 123.43 | 124.05 | 117.14 | 117.18 | 8,202,118 | -7.21(-5.80%) |
Apr 25, 2022 | 124.26 | 125.36 | 121.39 | 124.39 | 6,697,811 | -1.10(-0.88%) |
Apr 22, 2022 | 130.61 | 131.19 | 125.14 | 125.49 | 8,131,784 | -6.21(-4.72%) |
Apr 21, 2022 | 134.71 | 135.28 | 131.34 | 131.71 | 6,748,739 | -0.40(-0.30%) |
Apr 20, 2022 | 134.13 | 134.81 | 131.90 | 132.10 | 5,460,755 | -1.15(-0.86%) |
Apr 19, 2022 | 129.40 | 133.67 | 129.10 | 133.25 | 7,565,413 | +5.27(+4.12%) |
Apr 18, 2022 | 128.34 | 129.69 | 126.70 | 127.98 | 5,449,064 | -1.78(-1.37%) |
Apr 14, 2022 | 125.50 | 130.66 | 125.32 | 129.76 | 13,176,566 | +5.80(+4.68%) |
Apr 13, 2022 | 121.57 | 124.31 | 121.57 | 123.96 | 5,264,236 | +2.38(+1.96%) |
Apr 12, 2022 | 121.73 | 124.55 | 120.89 | 121.57 | 5,292,170 | +0.06(+0.05%) |
Apr 11, 2022 | 121.63 | 123.36 | 120.87 | 121.52 | 6,542,930 | -3.08(-2.47%) |
Apr 08, 2022 | 125.85 | 126.32 | 124.33 | 124.60 | 5,016,509 | -1.20(-0.95%) |
Apr 07, 2022 | 123.90 | 126.38 | 123.57 | 125.79 | 5,471,673 | +0.99(+0.79%) |
Apr 06, 2022 | 126.44 | 126.69 | 122.82 | 124.80 | 7,159,282 | -3.83(-2.98%) |
Apr 05, 2022 | 130.32 | 130.95 | 128.36 | 128.63 | 5,876,070 | -1.98(-1.52%) |
Apr 04, 2022 | 129.36 | 131.46 | 129.18 | 130.62 | 5,463,544 | +0.80(+0.61%) |
Apr 01, 2022 | 130.72 | 131.53 | 129.07 | 129.82 | 5,973,327 | -1.01(-0.77%) |
Mar 31, 2022 | 134.01 | 134.87 | 130.77 | 130.83 | 7,435,860 | -3.87(-2.87%) |
Mar 30, 2022 | 135.13 | 135.98 | 133.75 | 134.70 | 5,703,278 | -0.58(-0.43%) |
Mar 29, 2022 | 134.03 | 135.88 | 133.16 | 135.28 | 7,482,516 | +4.21(+3.21%) |
Mar 28, 2022 | 130.05 | 131.12 | 128.51 | 131.07 | 5,969,087 | +1.08(+0.83%) |
Mar 25, 2022 | 129.36 | 130.16 | 128.06 | 129.99 | 6,467,095 | +1.57(+1.23%) |
Mar 24, 2022 | 130.04 | 130.47 | 127.56 | 128.42 | 6,011,837 | -0.89(-0.69%) |
Mar 23, 2022 | 128.96 | 131.65 | 127.56 | 129.31 | 8,298,564 | -0.09(-0.07%) |
Mar 22, 2022 | 133.47 | 135.15 | 129.30 | 129.40 | 20,594,834 | +2.82(+2.23%) |
Mar 21, 2022 | 126.12 | 128.64 | 125.05 | 126.58 | 14,708,493 | -1.02(-0.80%) |
Mar 18, 2022 | 123.33 | 127.82 | 123.19 | 127.60 | 10,646,062 | +3.72(+3.01%) |
Mar 17, 2022 | 121.48 | 123.87 | 120.27 | 123.88 | 7,040,434 | +2.16(+1.77%) |
Mar 16, 2022 | 119.44 | 122.61 | 118.55 | 121.72 | 11,424,973 | +5.63(+4.85%) |
Mar 15, 2022 | 116.52 | 117.08 | 114.49 | 116.09 | 10,728,007 | +1.78(+1.56%) |
Mar 14, 2022 | 118.16 | 119.05 | 113.51 | 114.31 | 14,277,042 | -4.92(-4.13%) |
Mar 11, 2022 | 123.49 | 124.32 | 119.11 | 119.23 | 6,049,783 | -3.31(-2.70%) |
Mar 10, 2022 | 120.58 | 122.54 | 7,371,796 | -0.89(-0.73%) | ||
Mar 09, 2022 | 123.85 | 126.06 | 123.12 | 123.43 | 9,096,292 | +5.58(+4.74%) |
Mar 08, 2022 | 121.77 | 121.99 | 117.45 | 117.85 | 9,342,650 | -3.14(-2.60%) |
Mar 07, 2022 | 127.37 | 127.40 | 120.73 | 120.99 | 11,706,628 | -6.55(-5.14%) |
Mar 04, 2022 | 128.84 | 129.92 | 127.08 | 127.54 | 7,287,987 | -2.42(-1.86%) |
Mar 03, 2022 | 132.65 | 132.71 | 129.46 | 129.96 | 4,711,745 | -1.66(-1.26%) |
Mar 02, 2022 | 129.00 | 132.52 | 128.79 | 131.62 | 7,989,418 | +3.36(+2.62%) |