Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 112.62 | 115.60 | 111.95 | 113.63 | 50,044,652 | +1.44(+1.29%) |
May 27, 2022 | 109.36 | 112.19 | 109.01 | 112.19 | 37,957,636 | +4.52(+4.20%) |
May 26, 2022 | 105.56 | 108.53 | 105.10 | 107.67 | 38,719,448 | +1.98(+1.88%) |
May 25, 2022 | 104.86 | 106.38 | 103.74 | 105.68 | 40,284,564 | -0.17(-0.16%) |
May 24, 2022 | 105.65 | 106.34 | 101.77 | 105.85 | 76,836,984 | -5.51(-4.95%) |
May 23, 2022 | 109.46 | 112.02 | 108.62 | 111.36 | 37,126,360 | +2.58(+2.37%) |
May 20, 2022 | 111.82 | 112.06 | 105.67 | 108.78 | 48,781,004 | -1.47(-1.34%) |
May 19, 2022 | 111.30 | 112.88 | 109.87 | 110.26 | 34,167,832 | -1.51(-1.35%) |
May 18, 2022 | 114.87 | 115.27 | 111.43 | 111.77 | 35,109,288 | -4.57(-3.93%) |
May 17, 2022 | 116.71 | 116.77 | 114.74 | 116.34 | 23,102,524 | +2.03(+1.77%) |
May 16, 2022 | 114.82 | 116.04 | 113.76 | 114.31 | 26,002,690 | -1.60(-1.38%) |
May 13, 2022 | 114.40 | 117.74 | 113.47 | 115.92 | 35,078,696 | +3.20(+2.84%) |
May 12, 2022 | 111.25 | 114.16 | 109.70 | 112.72 | 53,858,544 | -0.76(-0.67%) |
May 11, 2022 | 113.11 | 116.23 | 113.11 | 113.47 | 37,525,280 | -0.79(-0.69%) |
May 10, 2022 | 115.38 | 116.12 | 112.77 | 114.26 | 39,921,928 | +1.88(+1.67%) |
May 09, 2022 | 113.12 | 114.94 | 111.87 | 112.38 | 40,951,308 | -3.23(-2.80%) |
May 06, 2022 | 115.05 | 117.44 | 113.89 | 115.61 | 39,770,672 | -0.76(-0.65%) |
May 05, 2022 | 120.07 | 120.90 | 114.87 | 116.37 | 45,873,348 | -5.75(-4.71%) |
May 04, 2022 | 116.90 | 122.71 | 114.98 | 122.12 | 50,146,308 | +4.92(+4.20%) |
May 03, 2022 | 116.30 | 118.31 | 115.90 | 117.20 | 25,195,084 | +0.75(+0.64%) |
May 02, 2022 | 113.28 | 116.61 | 112.47 | 116.45 | 35,554,240 | +2.47(+2.17%) |
Apr 29, 2022 | 116.60 | 117.78 | 113.68 | 113.98 | 42,845,580 | -4.41(-3.72%) |
Apr 28, 2022 | 116.28 | 119.51 | 113.98 | 118.39 | 48,920,104 | +4.22(+3.70%) |
Apr 27, 2022 | 114.34 | 117.11 | 112.61 | 114.16 | 91,881,552 | -4.35(-3.67%) |
Apr 26, 2022 | 122.15 | 122.37 | 118.38 | 118.51 | 73,003,856 | -4.42(-3.59%) |
Apr 25, 2022 | 118.96 | 123.14 | 118.38 | 122.93 | 46,163,380 | +3.44(+2.87%) |
Apr 22, 2022 | 124.86 | 125.26 | 118.79 | 119.50 | 57,200,636 | -5.17(-4.15%) |
Apr 21, 2022 | 129.10 | 129.95 | 124.38 | 124.67 | 36,448,684 | -3.22(-2.52%) |
Apr 20, 2022 | 130.74 | 131.25 | 127.35 | 127.89 | 31,706,568 | -1.97(-1.51%) |
Apr 19, 2022 | 127.55 | 130.18 | 126.85 | 129.86 | 26,532,818 | +2.33(+1.83%) |
Apr 18, 2022 | 126.85 | 128.07 | 126.04 | 127.53 | 20,796,120 | +0.95(+0.75%) |
Apr 14, 2022 | 130.33 | 130.33 | 126.46 | 126.58 | 31,634,486 | -3.16(-2.44%) |
Apr 13, 2022 | 127.85 | 130.19 | 127.59 | 129.75 | 27,907,954 | +2.18(+1.71%) |
Apr 12, 2022 | 131.45 | 131.45 | 126.64 | 127.57 | 32,736,048 | -1.11(-0.86%) |
Apr 11, 2022 | 131.67 | 131.94 | 128.52 | 128.68 | 36,875,356 | -4.46(-3.35%) |
Apr 08, 2022 | 135.43 | 135.51 | 132.81 | 133.13 | 25,171,696 | -2.60(-1.91%) |
Apr 07, 2022 | 135.85 | 137.01 | 134.07 | 135.73 | 26,247,570 | -0.66(-0.48%) |
Apr 06, 2022 | 138.59 | 139.20 | 135.36 | 136.39 | 32,474,388 | -4.04(-2.88%) |
Apr 05, 2022 | 142.71 | 142.83 | 140.22 | 140.43 | 21,448,748 | -2.38(-1.67%) |
Apr 04, 2022 | 140.20 | 143.55 | 140.15 | 142.81 | 26,002,770 | +2.82(+2.01%) |
Apr 01, 2022 | 139.34 | 140.31 | 138.15 | 139.99 | 25,971,214 | +1.08(+0.78%) |
Mar 31, 2022 | 141.89 | 141.94 | 138.87 | 138.91 | 37,653,284 | -2.87(-2.02%) |
Mar 30, 2022 | 142.30 | 142.56 | 141.44 | 141.78 | 19,901,274 | -0.57(-0.40%) |
Mar 29, 2022 | 142.48 | 143.63 | 141.88 | 142.34 | 34,346,496 | +1.05(+0.74%) |
Mar 28, 2022 | 140.74 | 141.84 | 139.65 | 141.29 | 35,075,972 | -0.22(-0.15%) |
Mar 25, 2022 | 141.75 | 141.87 | 139.58 | 141.51 | 24,170,910 | +0.10(+0.07%) |
Mar 24, 2022 | 139.04 | 141.46 | 137.59 | 141.41 | 26,461,956 | +3.29(+2.38%) |
Mar 23, 2022 | 138.54 | 139.43 | 137.68 | 138.12 | 25,149,412 | -1.59(-1.14%) |
Mar 22, 2022 | 135.94 | 140.89 | 135.94 | 139.71 | 35,579,528 | +3.76(+2.77%) |
Mar 21, 2022 | 136.01 | 136.89 | 133.94 | 135.94 | 26,992,244 | -0.02(-0.02%) |
Mar 18, 2022 | 133.27 | 136.09 | 132.11 | 135.97 | 44,618,052 | +2.28(+1.71%) |
Mar 17, 2022 | 133.00 | 133.93 | 132.03 | 133.69 | 28,282,424 | +0.56(+0.42%) |
Mar 16, 2022 | 130.58 | 133.18 | 128.59 | 133.13 | 35,718,968 | +4.08(+3.16%) |
Mar 15, 2022 | 126.83 | 129.71 | 125.58 | 129.05 | 30,940,670 | +3.24(+2.58%) |
Mar 14, 2022 | 130.10 | 130.26 | 125.13 | 125.81 | 38,986,756 | -3.92(-3.02%) |
Mar 11, 2022 | 133.34 | 133.64 | 129.48 | 129.72 | 31,562,624 | -2.56(-1.93%) |
Mar 10, 2022 | 131.12 | 133.12 | 130.76 | 132.28 | 27,107,336 | -0.99(-0.74%) |
Mar 09, 2022 | 131.10 | 133.58 | 129.75 | 133.27 | 37,017,036 | +6.31(+4.97%) |
Mar 08, 2022 | 126.11 | 131.10 | 125.53 | 126.96 | 40,391,204 | +0.73(+0.57%) |
Mar 07, 2022 | 131.34 | 131.58 | 126.15 | 126.23 | 45,081,320 | -5.52(-4.19%) |
Mar 04, 2022 | 132.78 | 133.70 | 130.19 | 131.75 | 30,485,588 | -1.99(-1.49%) |
Mar 03, 2022 | 135.85 | 136.28 | 132.87 | 133.75 | 24,916,664 | -0.67(-0.50%) |
Mar 02, 2022 | 134.47 | 135.11 | 132.92 | 134.42 | 23,518,342 | +0.51(+0.38%) |