Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 980.46 | 980.71 | 979.61 | 979.74 | 0 | -1.86(-0.19%) |
May 30, 2022 | 981.62 | 981.92 | 981.24 | 981.60 | 0 | -0.66(-0.07%) |
May 27, 2022 | 982.59 | 984.41 | 981.89 | 982.26 | 0 | +4.23(+0.43%) |
May 26, 2022 | 980.46 | 981.12 | 977.47 | 978.03 | 0 | -5.74(-0.58%) |
May 25, 2022 | 984.25 | 984.67 | 983.59 | 983.77 | 0 | -0.06(-0.01%) |
May 24, 2022 | 983.19 | 983.92 | 982.63 | 983.83 | 0 | +0.44(+0.05%) |
May 20, 2022 | 983.39 | 983.39 | 983.39 | 983.39 | 0 | +0.86(+0.09%) |
May 19, 2022 | 981.53 | 982.95 | 980.86 | 982.53 | 0 | +0.05(+0.01%) |
May 18, 2022 | 983.03 | 983.90 | 981.24 | 982.48 | 0 | -2.94(-0.30%) |
May 17, 2022 | 984.25 | 986.73 | 983.07 | 985.42 | 0 | +1.03(+0.11%) |
May 16, 2022 | 984.18 | 985.49 | 981.95 | 984.39 | 0 | +0.77(+0.08%) |
May 13, 2022 | 982.80 | 984.71 | 982.37 | 983.61 | 0 | -0.70(-0.07%) |
May 12, 2022 | 985.64 | 988.24 | 982.20 | 984.32 | 0 | -1.70(-0.17%) |
May 11, 2022 | 984.93 | 987.26 | 984.68 | 986.02 | 0 | +0.69(+0.07%) |
May 10, 2022 | 987.65 | 989.23 | 984.33 | 985.32 | 0 | -2.85(-0.29%) |
May 09, 2022 | 990.27 | 992.87 | 985.10 | 988.18 | 0 | -1.73(-0.18%) |
May 06, 2022 | 992.36 | 992.81 | 989.45 | 989.91 | 0 | -1.82(-0.18%) |
May 05, 2022 | 993.13 | 993.55 | 991.30 | 991.73 | 0 | -0.56(-0.06%) |
May 04, 2022 | 993.63 | 995.11 | 990.31 | 992.28 | 0 | +0.18(+0.02%) |
May 03, 2022 | 992.20 | 995.19 | 991.71 | 992.10 | 0 | +0.59(+0.06%) |
May 02, 2022 | 991.83 | 992.45 | 990.80 | 991.51 | 0 | -0.38(-0.04%) |
Apr 29, 2022 | 990.36 | 994.81 | 990.14 | 991.89 | 0 | -0.41(-0.04%) |
Apr 28, 2022 | 992.44 | 993.48 | 991.24 | 992.31 | 0 | -0.46(-0.05%) |
Apr 27, 2022 | 991.44 | 993.92 | 989.31 | 992.77 | 0 | +1.76(+0.18%) |
Apr 26, 2022 | 993.67 | 993.82 | 990.26 | 991.00 | 0 | -0.53(-0.05%) |
Apr 25, 2022 | 992.95 | 993.13 | 990.18 | 991.54 | 0 | -0.34(-0.03%) |
Apr 22, 2022 | 990.75 | 994.95 | 988.94 | 991.88 | 0 | +0.31(+0.03%) |
Apr 21, 2022 | 989.53 | 992.79 | 987.29 | 991.57 | 0 | +2.00(+0.20%) |
Apr 20, 2022 | 989.72 | 990.63 | 988.28 | 989.58 | 0 | +0.52(+0.05%) |
Apr 19, 2022 | 989.21 | 990.79 | 988.25 | 989.06 | 0 | -1.24(-0.13%) |
Apr 18, 2022 | 988.50 | 992.23 | 987.03 | 990.29 | 0 | +4.10(+0.42%) |
Apr 14, 2022 | 986.19 | 986.19 | 986.19 | 986.19 | 0 | -0.29(-0.03%) |
Apr 13, 2022 | 987.24 | 988.09 | 985.83 | 986.48 | 0 | -0.68(-0.07%) |
Apr 12, 2022 | 986.77 | 987.97 | 985.22 | 987.16 | 0 | +0.63(+0.06%) |
Apr 11, 2022 | 987.21 | 989.97 | 986.04 | 986.53 | 0 | +0.69(+0.07%) |
Apr 08, 2022 | 985.55 | 986.63 | 984.79 | 985.84 | 0 | +3.25(+0.33%) |
Apr 07, 2022 | 983.59 | 985.08 | 981.85 | 982.59 | 0 | -0.56(-0.06%) |
Apr 06, 2022 | 983.14 | 984.02 | 982.46 | 983.15 | 0 | -0.38(-0.04%) |
Apr 05, 2022 | 984.13 | 985.14 | 983.16 | 983.53 | 0 | -0.83(-0.08%) |
Apr 04, 2022 | 985.45 | 985.54 | 984.10 | 984.36 | 0 | +0.38(+0.04%) |
Apr 01, 2022 | 983.86 | 985.16 | 983.42 | 983.98 | 0 | -0.60(-0.06%) |
Mar 31, 2022 | 985.09 | 987.45 | 983.07 | 984.58 | 0 | +0.31(+0.03%) |
Mar 30, 2022 | 985.53 | 985.82 | 983.32 | 984.26 | 0 | -1.77(-0.18%) |
Mar 29, 2022 | 984.68 | 987.18 | 983.82 | 986.03 | 0 | +2.37(+0.24%) |
Mar 28, 2022 | 984.90 | 985.15 | 982.27 | 983.66 | 0 | -0.63(-0.06%) |
Mar 25, 2022 | 983.65 | 985.29 | 983.24 | 984.30 | 0 | +1.26(+0.13%) |
Mar 24, 2022 | 985.19 | 985.61 | 981.48 | 983.04 | 0 | -1.22(-0.12%) |
Mar 23, 2022 | 983.62 | 984.29 | 982.44 | 984.26 | 0 | +0.87(+0.09%) |
Mar 22, 2022 | 983.49 | 984.46 | 981.99 | 983.39 | 0 | -1.51(-0.15%) |
Mar 21, 2022 | 985.52 | 986.92 | 983.99 | 984.90 | 0 | +0.69(+0.07%) |
Mar 18, 2022 | 982.83 | 986.42 | 982.29 | 984.21 | 0 | -2.95(-0.30%) |
Mar 17, 2022 | 984.96 | 988.61 | 984.63 | 987.16 | 0 | +2.09(+0.21%) |
Mar 16, 2022 | 986.38 | 986.64 | 983.65 | 985.07 | 0 | -0.77(-0.08%) |
Mar 15, 2022 | 988.60 | 989.81 | 984.64 | 985.84 | 0 | -4.11(-0.42%) |
Mar 14, 2022 | 990.79 | 993.02 | 987.75 | 989.95 | 0 | -1.85(-0.19%) |
Mar 11, 2022 | 989.02 | 993.23 | 988.55 | 991.79 | 0 | +1.75(+0.18%) |
Mar 10, 2022 | 991.96 | 992.37 | 989.05 | 990.05 | 0 | -0.17(-0.02%) |
Mar 09, 2022 | 990.21 | 991.96 | 987.87 | 990.22 | 0 | -3.03(-0.31%) |
Mar 08, 2022 | 993.40 | 995.41 | 991.17 | 993.25 | 0 | +1.50(+0.15%) |
Mar 07, 2022 | 992.34 | 992.97 | 990.67 | 991.75 | 0 | +0.70(+0.07%) |
Mar 04, 2022 | 989.21 | 991.29 | 988.92 | 991.05 | 0 | +2.44(+0.25%) |
Mar 03, 2022 | 992.09 | 993.04 | 987.94 | 988.61 | 0 | -1.14(-0.12%) |
Mar 02, 2022 | 988.31 | 992.87 | 987.84 | 989.75 | 0 | +3.04(+0.31%) |