Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 110.46 | 110.47 | 109.84 | 110.00 | 5,146,988 | -0.79(-0.71%) |
May 27, 2022 | 110.74 | 110.85 | 110.62 | 110.78 | 3,465,519 | +0.35(+0.32%) |
May 26, 2022 | 110.27 | 110.64 | 110.11 | 110.43 | 6,589,118 | +0.45(+0.41%) |
May 25, 2022 | 110.12 | 110.12 | 109.68 | 109.98 | 3,906,318 | +0.09(+0.08%) |
May 24, 2022 | 109.50 | 110.09 | 109.45 | 109.89 | 3,495,788 | +0.59(+0.54%) |
May 23, 2022 | 109.53 | 109.78 | 109.28 | 109.29 | 3,405,654 | -0.39(-0.35%) |
May 20, 2022 | 109.60 | 109.81 | 109.40 | 109.68 | 6,051,131 | +0.05(+0.04%) |
May 19, 2022 | 110.44 | 110.53 | 109.28 | 109.64 | 9,529,015 | -0.39(-0.35%) |
May 18, 2022 | 109.71 | 110.23 | 109.69 | 110.03 | 16,170,485 | +0.76(+0.69%) |
May 17, 2022 | 109.64 | 109.75 | 109.17 | 109.27 | 3,637,331 | -0.55(-0.51%) |
May 16, 2022 | 110.04 | 110.13 | 109.78 | 109.82 | 3,357,547 | +0.04(+0.03%) |
May 13, 2022 | 109.32 | 109.81 | 109.14 | 109.78 | 4,922,020 | +0.56(+0.52%) |
May 12, 2022 | 109.91 | 110.12 | 109.15 | 109.22 | 5,589,966 | -0.47(-0.43%) |
May 11, 2022 | 108.54 | 109.81 | 108.22 | 109.69 | 6,451,119 | +1.31(+1.21%) |
May 10, 2022 | 108.74 | 109.10 | 108.32 | 108.38 | 6,229,319 | -0.49(-0.45%) |
May 09, 2022 | 109.06 | 109.12 | 108.68 | 108.87 | 6,111,534 | -0.42(-0.39%) |
May 06, 2022 | 109.07 | 109.73 | 108.89 | 109.29 | 5,401,739 | -0.29(-0.26%) |
May 05, 2022 | 110.01 | 110.23 | 109.21 | 109.58 | 5,208,666 | -1.16(-1.05%) |
May 04, 2022 | 109.83 | 111.01 | 109.41 | 110.75 | 5,813,150 | +0.86(+0.78%) |
May 03, 2022 | 110.32 | 110.65 | 109.86 | 109.89 | 6,769,994 | +0.40(+0.36%) |
May 02, 2022 | 110.56 | 110.62 | 109.36 | 109.49 | 9,277,450 | -1.61(-1.45%) |
Apr 29, 2022 | 111.81 | 112.17 | 110.88 | 111.10 | 9,379,709 | -0.93(-0.83%) |
Apr 28, 2022 | 111.38 | 112.06 | 111.30 | 112.03 | 4,974,163 | +0.63(+0.57%) |
Apr 27, 2022 | 111.66 | 111.69 | 111.17 | 111.39 | 6,904,572 | -0.18(-0.16%) |
Apr 26, 2022 | 111.55 | 111.68 | 111.25 | 111.58 | 4,719,039 | +0.24(+0.21%) |
Apr 25, 2022 | 111.76 | 111.98 | 111.29 | 111.34 | 5,701,693 | -0.08(-0.07%) |
Apr 22, 2022 | 111.75 | 112.27 | 111.36 | 111.42 | 5,098,486 | -0.44(-0.39%) |
Apr 21, 2022 | 111.40 | 111.89 | 110.74 | 111.86 | 7,732,478 | +0.44(+0.40%) |
Apr 20, 2022 | 110.87 | 111.58 | 110.80 | 111.42 | 7,170,592 | +0.82(+0.74%) |
Apr 19, 2022 | 110.95 | 111.10 | 110.51 | 110.60 | 6,649,939 | -0.55(-0.49%) |
Apr 18, 2022 | 111.34 | 111.39 | 111.05 | 111.15 | 4,325,880 | -0.04(-0.03%) |
Apr 14, 2022 | 111.17 | 111.33 | 110.88 | 111.19 | 5,358,188 | -0.01(-0.01%) |
Apr 13, 2022 | 111.55 | 111.73 | 111.14 | 111.20 | 5,210,507 | -0.21(-0.19%) |
Apr 12, 2022 | 111.79 | 112.06 | 111.39 | 111.41 | 7,033,688 | -0.01(-0.01%) |
Apr 11, 2022 | 111.04 | 111.46 | 110.94 | 111.42 | 4,440,055 | -0.19(-0.17%) |
Apr 08, 2022 | 111.31 | 111.61 | 111.25 | 111.61 | 5,728,068 | +0.20(+0.18%) |
Apr 07, 2022 | 111.53 | 111.76 | 111.22 | 111.41 | 3,432,707 | -0.15(-0.13%) |
Apr 06, 2022 | 111.76 | 111.99 | 111.07 | 111.56 | 5,080,845 | -0.50(-0.44%) |
Apr 05, 2022 | 112.75 | 112.84 | 112.02 | 112.05 | 5,178,888 | -0.82(-0.72%) |
Apr 04, 2022 | 113.08 | 113.15 | 112.78 | 112.87 | 3,590,164 | -0.08(-0.07%) |
Apr 01, 2022 | 112.64 | 113.40 | 112.45 | 112.95 | 5,883,768 | -0.62(-0.55%) |
Mar 31, 2022 | 113.92 | 114.44 | 113.38 | 113.58 | 6,083,287 | -0.36(-0.32%) |
Mar 30, 2022 | 113.46 | 114.05 | 113.43 | 113.94 | 2,992,128 | +0.56(+0.49%) |
Mar 29, 2022 | 113.37 | 113.83 | 113.32 | 113.39 | 3,443,112 | -0.41(-0.36%) |
Mar 28, 2022 | 113.99 | 114.30 | 113.79 | 113.80 | 3,088,134 | -0.13(-0.11%) |
Mar 25, 2022 | 114.07 | 114.26 | 113.72 | 113.92 | 3,029,050 | -0.78(-0.68%) |
Mar 24, 2022 | 115.10 | 115.34 | 114.67 | 114.71 | 5,578,317 | -0.71(-0.62%) |
Mar 23, 2022 | 114.54 | 115.45 | 114.49 | 115.42 | 5,068,891 | +1.43(+1.26%) |
Mar 22, 2022 | 114.38 | 114.59 | 113.93 | 113.99 | 4,039,875 | -0.53(-0.46%) |
Mar 21, 2022 | 114.99 | 115.31 | 114.38 | 114.52 | 3,793,597 | -1.02(-0.88%) |
Mar 18, 2022 | 115.47 | 116.12 | 115.32 | 115.54 | 4,919,152 | -0.36(-0.31%) |
Mar 17, 2022 | 114.91 | 115.93 | 114.73 | 115.89 | 4,093,895 | +1.56(+1.36%) |
Mar 16, 2022 | 114.81 | 115.05 | 113.56 | 114.33 | 6,449,387 | -0.67(-0.58%) |
Mar 15, 2022 | 115.99 | 116.05 | 114.98 | 115.00 | 5,113,617 | -0.87(-0.75%) |
Mar 14, 2022 | 116.50 | 116.50 | 115.87 | 115.87 | 4,003,943 | -1.30(-1.11%) |
Mar 11, 2022 | 116.70 | 117.25 | 116.66 | 117.16 | 5,531,808 | +0.82(+0.71%) |
Mar 10, 2022 | 116.05 | 116.58 | 116.34 | 4,423,689 | -0.26(-0.22%) | |
Mar 09, 2022 | 117.01 | 117.18 | 116.17 | 116.60 | 8,876,694 | -1.17(-0.99%) |
Mar 08, 2022 | 117.39 | 118.06 | 117.01 | 117.76 | 6,899,581 | +0.57(+0.48%) |
Mar 07, 2022 | 116.65 | 117.40 | 116.61 | 117.20 | 7,370,438 | +0.63(+0.54%) |
Mar 04, 2022 | 116.40 | 117.14 | 116.40 | 116.57 | 5,851,565 | +0.88(+0.76%) |
Mar 03, 2022 | 115.98 | 116.16 | 115.64 | 115.69 | 5,365,455 | -0.14(-0.12%) |
Mar 02, 2022 | 116.36 | 116.47 | 115.79 | 115.82 | 6,394,013 | -0.76(-0.65%) |