Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 114.72 | 118.10 | 114.30 | 117.54 | 2,595,117 | +1.64(+1.42%) |
May 27, 2022 | 114.55 | 115.90 | 114.55 | 115.90 | 1,380,075 | +1.95(+1.71%) |
May 26, 2022 | 111.95 | 114.74 | 111.81 | 113.95 | 1,552,542 | +2.65(+2.38%) |
May 25, 2022 | 109.53 | 111.58 | 109.53 | 111.30 | 1,862,174 | +1.46(+1.33%) |
May 24, 2022 | 109.06 | 109.92 | 108.40 | 109.84 | 1,989,169 | +0.24(+0.22%) |
May 23, 2022 | 108.81 | 109.66 | 106.85 | 109.59 | 1,652,668 | +1.83(+1.70%) |
May 20, 2022 | 106.87 | 107.84 | 105.54 | 107.77 | 1,841,895 | +1.88(+1.77%) |
May 19, 2022 | 105.03 | 106.73 | 104.56 | 105.89 | 1,676,027 | +0.49(+0.47%) |
May 18, 2022 | 107.27 | 107.50 | 104.75 | 105.40 | 3,040,312 | -2.90(-2.68%) |
May 17, 2022 | 109.31 | 109.45 | 107.62 | 108.30 | 1,154,765 | +0.28(+0.26%) |
May 16, 2022 | 108.33 | 108.76 | 106.99 | 108.02 | 1,583,680 | -0.63(-0.58%) |
May 13, 2022 | 107.77 | 109.78 | 107.51 | 108.64 | 1,276,252 | +2.23(+2.10%) |
May 12, 2022 | 104.69 | 107.84 | 104.54 | 106.41 | 2,003,174 | +1.55(+1.48%) |
May 11, 2022 | 105.69 | 106.58 | 104.52 | 104.86 | 2,181,846 | -1.77(-1.66%) |
May 10, 2022 | 107.21 | 108.12 | 105.35 | 106.63 | 1,620,554 | +0.62(+0.58%) |
May 09, 2022 | 109.53 | 109.74 | 105.90 | 106.01 | 2,516,293 | -5.09(-4.58%) |
May 06, 2022 | 110.64 | 112.15 | 109.80 | 111.11 | 1,295,618 | -0.22(-0.20%) |
May 05, 2022 | 112.99 | 113.47 | 110.42 | 111.33 | 1,418,501 | -2.76(-2.42%) |
May 04, 2022 | 110.30 | 114.52 | 108.83 | 114.09 | 2,236,297 | +3.29(+2.97%) |
May 03, 2022 | 111.85 | 112.27 | 109.06 | 110.80 | 1,915,675 | -0.66(-0.60%) |
May 02, 2022 | 112.56 | 113.32 | 109.51 | 111.46 | 2,219,226 | -1.20(-1.07%) |
Apr 29, 2022 | 114.25 | 115.66 | 112.53 | 112.67 | 1,431,960 | -2.42(-2.10%) |
Apr 28, 2022 | 113.78 | 116.27 | 113.78 | 115.08 | 1,194,948 | +2.52(+2.24%) |
Apr 27, 2022 | 112.44 | 114.53 | 112.21 | 112.56 | 2,100,799 | +0.20(+0.18%) |
Apr 26, 2022 | 115.83 | 116.22 | 112.22 | 112.36 | 2,150,026 | -4.41(-3.78%) |
Apr 25, 2022 | 116.99 | 117.75 | 115.36 | 116.77 | 2,638,087 | -1.09(-0.92%) |
Apr 22, 2022 | 119.47 | 119.78 | 117.47 | 117.86 | 2,864,767 | -1.96(-1.64%) |
Apr 21, 2022 | 121.82 | 122.55 | 119.51 | 119.82 | 1,849,686 | -1.21(-1.00%) |
Apr 20, 2022 | 120.36 | 121.71 | 120.36 | 121.03 | 1,841,784 | +1.02(+0.85%) |
Apr 19, 2022 | 118.57 | 120.19 | 118.57 | 120.01 | 1,936,159 | +1.42(+1.19%) |
Apr 18, 2022 | 117.85 | 119.09 | 117.68 | 118.60 | 2,836,773 | +0.19(+0.16%) |
Apr 14, 2022 | 117.60 | 118.53 | 117.47 | 118.41 | 1,901,310 | +1.06(+0.90%) |
Apr 13, 2022 | 115.51 | 117.60 | 115.31 | 117.35 | 1,776,845 | +1.91(+1.65%) |
Apr 12, 2022 | 114.58 | 115.98 | 114.00 | 115.44 | 2,488,680 | +1.52(+1.34%) |
Apr 11, 2022 | 114.52 | 116.01 | 113.60 | 113.92 | 2,284,404 | -0.83(-0.72%) |
Apr 08, 2022 | 114.31 | 116.17 | 114.31 | 114.75 | 1,810,414 | -1.19(-1.02%) |
Apr 07, 2022 | 113.88 | 116.35 | 113.13 | 115.93 | 2,086,386 | +1.71(+1.50%) |
Apr 06, 2022 | 112.68 | 114.94 | 111.74 | 114.22 | 1,748,017 | +0.94(+0.83%) |
Apr 05, 2022 | 112.49 | 114.46 | 112.35 | 113.27 | 2,088,432 | -0.06(-0.05%) |
Apr 04, 2022 | 113.97 | 114.00 | 111.26 | 113.33 | 2,056,754 | -1.08(-0.94%) |
Apr 01, 2022 | 114.52 | 115.08 | 113.30 | 114.41 | 2,995,229 | +0.28(+0.24%) |
Mar 31, 2022 | 116.69 | 117.77 | 114.09 | 114.13 | 4,083,782 | -2.22(-1.91%) |
Mar 30, 2022 | 117.00 | 118.48 | 116.13 | 116.35 | 2,100,786 | -1.33(-1.13%) |
Mar 29, 2022 | 118.21 | 119.72 | 117.23 | 117.68 | 1,757,646 | +0.99(+0.85%) |
Mar 28, 2022 | 115.52 | 116.69 | 114.60 | 116.69 | 1,330,191 | +1.51(+1.31%) |
Mar 25, 2022 | 115.73 | 115.73 | 114.32 | 115.18 | 1,303,053 | -0.08(-0.07%) |
Mar 24, 2022 | 112.87 | 115.55 | 111.62 | 115.26 | 1,929,980 | +3.60(+3.23%) |
Mar 23, 2022 | 113.38 | 113.61 | 111.46 | 111.66 | 1,868,299 | -2.61(-2.28%) |
Mar 22, 2022 | 114.28 | 114.88 | 113.75 | 114.27 | 1,230,484 | +0.12(+0.11%) |
Mar 21, 2022 | 117.32 | 117.82 | 113.43 | 114.14 | 2,005,155 | -3.32(-2.83%) |
Mar 18, 2022 | 114.59 | 117.89 | 113.89 | 117.46 | 3,491,411 | +2.85(+2.49%) |
Mar 17, 2022 | 114.24 | 114.63 | 113.55 | 114.61 | 1,540,664 | -0.50(-0.43%) |
Mar 16, 2022 | 112.46 | 115.16 | 112.19 | 115.11 | 2,235,802 | +4.72(+4.27%) |
Mar 15, 2022 | 110.52 | 112.15 | 110.00 | 110.39 | 1,734,701 | +1.18(+1.08%) |
Mar 14, 2022 | 111.00 | 111.88 | 107.49 | 109.21 | 3,545,799 | -2.73(-2.44%) |
Mar 11, 2022 | 112.42 | 113.98 | 111.84 | 111.94 | 2,160,696 | +0.42(+0.38%) |
Mar 10, 2022 | 110.25 | 111.64 | 109.81 | 111.52 | 2,542,847 | -0.19(-0.17%) |
Mar 09, 2022 | 113.62 | 114.36 | 111.33 | 111.71 | 1,534,402 | +0.75(+0.68%) |
Mar 08, 2022 | 109.06 | 114.07 | 108.33 | 110.96 | 2,375,321 | +1.87(+1.71%) |
Mar 07, 2022 | 113.67 | 113.67 | 109.03 | 109.09 | 2,792,731 | -5.23(-4.57%) |
Mar 04, 2022 | 114.09 | 114.47 | 112.02 | 114.32 | 1,731,023 | -0.93(-0.81%) |
Mar 03, 2022 | 117.83 | 117.88 | 114.73 | 115.26 | 1,382,804 | -2.21(-1.88%) |
Mar 02, 2022 | 116.07 | 118.08 | 115.91 | 117.47 | 1,318,080 | +1.91(+1.65%) |