Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 113.60 | 116.94 | 113.17 | 116.39 | 2,620,882 | +1.63(+1.42%) |
May 27, 2022 | 113.42 | 114.76 | 113.42 | 114.76 | 1,393,777 | +1.92(+1.71%) |
May 26, 2022 | 110.85 | 113.62 | 110.71 | 112.83 | 1,567,956 | +2.63(+2.38%) |
May 25, 2022 | 108.45 | 110.48 | 108.45 | 110.20 | 1,880,663 | +1.45(+1.33%) |
May 24, 2022 | 107.99 | 108.84 | 107.33 | 108.76 | 2,008,918 | +0.24(+0.22%) |
May 23, 2022 | 107.74 | 108.58 | 105.80 | 108.52 | 1,669,076 | +1.81(+1.70%) |
May 20, 2022 | 105.82 | 106.78 | 104.50 | 106.71 | 1,860,181 | +1.86(+1.77%) |
May 19, 2022 | 104.00 | 105.69 | 103.53 | 104.85 | 1,692,667 | +0.49(+0.47%) |
May 18, 2022 | 106.21 | 106.44 | 103.72 | 104.36 | 3,070,497 | -2.87(-2.68%) |
May 17, 2022 | 108.23 | 108.38 | 106.56 | 107.23 | 1,166,230 | +0.28(+0.26%) |
May 16, 2022 | 107.27 | 107.69 | 105.94 | 106.95 | 1,599,403 | -0.62(-0.58%) |
May 13, 2022 | 106.71 | 108.70 | 106.45 | 107.57 | 1,288,923 | +2.21(+2.10%) |
May 12, 2022 | 103.67 | 106.78 | 103.51 | 105.36 | 2,023,062 | +1.53(+1.48%) |
May 11, 2022 | 104.65 | 105.53 | 103.49 | 103.83 | 2,203,508 | -1.75(-1.66%) |
May 10, 2022 | 106.15 | 107.05 | 104.32 | 105.58 | 1,636,643 | +0.61(+0.58%) |
May 09, 2022 | 108.45 | 108.66 | 104.86 | 104.97 | 2,541,275 | -5.04(-4.58%) |
May 06, 2022 | 109.55 | 111.04 | 108.72 | 110.02 | 1,308,481 | -0.22(-0.20%) |
May 05, 2022 | 111.88 | 112.36 | 109.34 | 110.23 | 1,432,585 | -2.74(-2.42%) |
May 04, 2022 | 109.21 | 113.39 | 107.75 | 112.97 | 2,258,499 | +3.26(+2.97%) |
May 03, 2022 | 110.75 | 111.17 | 107.99 | 109.71 | 1,934,695 | -0.66(-0.60%) |
May 02, 2022 | 111.45 | 112.21 | 108.43 | 110.37 | 2,241,259 | -1.19(-1.07%) |
Apr 29, 2022 | 113.12 | 114.52 | 111.43 | 111.56 | 1,446,177 | -2.39(-2.10%) |
Apr 28, 2022 | 112.67 | 115.12 | 112.67 | 113.95 | 1,206,812 | +2.50(+2.24%) |
Apr 27, 2022 | 111.33 | 113.40 | 111.11 | 111.45 | 2,121,656 | +0.20(+0.18%) |
Apr 26, 2022 | 114.70 | 115.08 | 111.12 | 111.25 | 2,171,372 | -4.37(-3.78%) |
Apr 25, 2022 | 115.84 | 116.59 | 114.23 | 115.62 | 2,664,278 | -1.08(-0.92%) |
Apr 22, 2022 | 118.30 | 118.61 | 116.32 | 116.70 | 2,893,209 | -1.95(-1.64%) |
Apr 21, 2022 | 120.63 | 121.35 | 118.34 | 118.64 | 1,868,050 | -1.20(-1.00%) |
Apr 20, 2022 | 119.18 | 120.51 | 119.18 | 119.84 | 1,860,070 | +1.01(+0.85%) |
Apr 19, 2022 | 117.40 | 119.00 | 117.40 | 118.83 | 1,955,381 | +1.40(+1.19%) |
Apr 18, 2022 | 116.69 | 117.92 | 116.53 | 117.43 | 2,864,937 | +0.19(+0.16%) |
Apr 14, 2022 | 116.44 | 117.36 | 116.32 | 117.24 | 1,920,187 | +1.05(+0.90%) |
Apr 13, 2022 | 114.37 | 116.44 | 114.18 | 116.19 | 1,794,486 | +1.89(+1.65%) |
Apr 12, 2022 | 113.46 | 114.84 | 112.88 | 114.31 | 2,513,388 | +1.51(+1.34%) |
Apr 11, 2022 | 113.39 | 114.87 | 112.48 | 112.80 | 2,307,085 | -0.82(-0.72%) |
Apr 08, 2022 | 113.19 | 115.03 | 113.19 | 113.62 | 1,828,388 | -1.17(-1.02%) |
Apr 07, 2022 | 112.76 | 115.21 | 112.02 | 114.79 | 2,107,100 | +1.70(+1.50%) |
Apr 06, 2022 | 111.57 | 113.81 | 110.64 | 113.09 | 1,765,372 | +0.93(+0.83%) |
Apr 05, 2022 | 111.39 | 113.33 | 111.24 | 112.16 | 2,109,166 | -0.06(-0.05%) |
Apr 04, 2022 | 112.85 | 112.88 | 110.17 | 112.22 | 2,077,174 | -1.07(-0.94%) |
Apr 01, 2022 | 113.39 | 113.94 | 112.19 | 113.28 | 3,024,966 | +0.28(+0.25%) |
Mar 31, 2022 | 115.54 | 116.61 | 112.97 | 113.01 | 4,124,327 | -2.20(-1.91%) |
Mar 30, 2022 | 115.85 | 117.32 | 114.99 | 115.21 | 2,121,643 | -1.31(-1.13%) |
Mar 29, 2022 | 117.05 | 118.55 | 116.08 | 116.53 | 1,775,097 | +0.98(+0.85%) |
Mar 28, 2022 | 114.38 | 115.54 | 113.47 | 115.54 | 1,343,398 | +1.50(+1.31%) |
Mar 25, 2022 | 114.59 | 114.59 | 113.20 | 114.05 | 1,315,990 | -0.08(-0.07%) |
Mar 24, 2022 | 111.76 | 114.41 | 110.52 | 114.12 | 1,949,142 | +3.57(+3.23%) |
Mar 23, 2022 | 112.27 | 112.49 | 110.37 | 110.56 | 1,886,848 | -2.58(-2.28%) |
Mar 22, 2022 | 113.16 | 113.75 | 112.63 | 113.14 | 1,242,701 | +0.12(+0.11%) |
Mar 21, 2022 | 116.16 | 116.66 | 112.31 | 113.02 | 2,025,062 | -3.29(-2.83%) |
Mar 18, 2022 | 113.47 | 116.73 | 112.77 | 116.31 | 3,526,074 | +2.82(+2.49%) |
Mar 17, 2022 | 113.11 | 113.50 | 112.44 | 113.48 | 1,555,960 | -0.50(-0.44%) |
Mar 16, 2022 | 111.36 | 114.03 | 111.09 | 113.98 | 2,258,000 | +4.67(+4.27%) |
Mar 15, 2022 | 109.43 | 111.04 | 108.92 | 109.31 | 1,751,923 | +1.17(+1.08%) |
Mar 14, 2022 | 109.91 | 110.78 | 106.43 | 108.14 | 3,581,002 | -2.71(-2.44%) |
Mar 11, 2022 | 111.31 | 112.86 | 110.74 | 110.84 | 2,182,148 | +0.42(+0.38%) |
Mar 10, 2022 | 109.17 | 110.54 | 108.73 | 110.42 | 2,568,093 | -0.19(-0.17%) |
Mar 09, 2022 | 112.50 | 113.24 | 110.24 | 110.61 | 1,549,636 | +0.74(+0.68%) |
Mar 08, 2022 | 107.98 | 112.95 | 107.27 | 109.87 | 2,398,904 | +1.85(+1.71%) |
Mar 07, 2022 | 112.55 | 112.55 | 107.95 | 108.02 | 2,820,458 | -5.18(-4.57%) |
Mar 04, 2022 | 112.97 | 113.34 | 110.92 | 113.20 | 1,748,209 | -0.92(-0.81%) |
Mar 03, 2022 | 116.67 | 116.72 | 113.60 | 114.12 | 1,396,533 | -2.19(-1.89%) |
Mar 02, 2022 | 114.92 | 116.92 | 114.77 | 116.32 | 1,331,166 | +1.89(+1.65%) |