Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 129.20 | 130.86 | 127.66 | 128.57 | 3,110,852 | +0.11(+0.08%) |
May 27, 2022 | 126.14 | 128.59 | 124.55 | 128.46 | 734,234 | +3.45(+2.76%) |
May 26, 2022 | 122.91 | 125.96 | 122.91 | 125.01 | 854,698 | +2.00(+1.63%) |
May 25, 2022 | 120.68 | 124.00 | 120.23 | 123.00 | 699,755 | +2.14(+1.77%) |
May 24, 2022 | 122.31 | 122.73 | 118.92 | 120.86 | 1,044,253 | -1.64(-1.33%) |
May 23, 2022 | 123.85 | 125.00 | 120.77 | 122.50 | 1,143,970 | -0.33(-0.27%) |
May 20, 2022 | 127.04 | 127.69 | 119.42 | 122.83 | 842,973 | -2.75(-2.19%) |
May 19, 2022 | 125.59 | 127.89 | 124.00 | 125.58 | 801,449 | -1.66(-1.30%) |
May 18, 2022 | 131.87 | 132.63 | 125.49 | 127.24 | 727,120 | -5.10(-3.85%) |
May 17, 2022 | 131.08 | 133.16 | 129.62 | 132.33 | 608,912 | +4.29(+3.35%) |
May 16, 2022 | 126.86 | 129.53 | 124.91 | 128.04 | 590,936 | +1.28(+1.01%) |
May 13, 2022 | 125.84 | 127.86 | 125.35 | 126.76 | 829,145 | +3.26(+2.64%) |
May 12, 2022 | 124.12 | 126.45 | 119.82 | 123.50 | 1,185,278 | -2.70(-2.14%) |
May 11, 2022 | 124.50 | 129.12 | 123.84 | 126.20 | 1,095,113 | +2.54(+2.06%) |
May 10, 2022 | 130.19 | 130.60 | 121.29 | 123.65 | 1,320,603 | -5.52(-4.28%) |
May 09, 2022 | 131.58 | 132.84 | 128.84 | 129.18 | 1,227,385 | -4.23(-3.17%) |
May 06, 2022 | 133.76 | 135.49 | 130.11 | 133.41 | 1,010,037 | -1.35(-1.00%) |
May 05, 2022 | 137.09 | 137.09 | 132.20 | 134.76 | 1,129,658 | -1.50(-1.10%) |
May 04, 2022 | 131.57 | 136.83 | 131.49 | 136.26 | 916,951 | +6.56(+5.06%) |
May 03, 2022 | 125.24 | 130.37 | 125.24 | 129.69 | 1,264,794 | +6.17(+4.99%) |
May 02, 2022 | 123.36 | 124.81 | 120.20 | 123.53 | 960,769 | +0.65(+0.53%) |
Apr 29, 2022 | 126.82 | 129.94 | 122.61 | 122.88 | 785,536 | -3.00(-2.38%) |
Apr 28, 2022 | 125.54 | 126.53 | 121.90 | 125.88 | 573,314 | +1.25(+1.01%) |
Apr 27, 2022 | 124.40 | 126.20 | 123.36 | 124.62 | 622,914 | +1.32(+1.07%) |
Apr 26, 2022 | 124.57 | 124.94 | 122.42 | 123.30 | 594,319 | -1.04(-0.84%) |
Apr 25, 2022 | 121.74 | 124.46 | 117.93 | 124.34 | 948,230 | +0.52(+0.42%) |
Apr 22, 2022 | 125.66 | 126.46 | 123.70 | 123.83 | 812,942 | -2.90(-2.29%) |
Apr 21, 2022 | 127.68 | 131.54 | 125.97 | 126.73 | 702,619 | +0.31(+0.25%) |
Apr 20, 2022 | 125.35 | 127.71 | 124.45 | 126.42 | 808,869 | +1.41(+1.13%) |
Apr 19, 2022 | 122.04 | 125.53 | 121.37 | 125.01 | 923,229 | +2.04(+1.66%) |
Apr 18, 2022 | 119.03 | 123.39 | 119.03 | 122.97 | 635,843 | +4.02(+3.38%) |
Apr 14, 2022 | 117.76 | 120.38 | 117.76 | 118.95 | 717,543 | +1.32(+1.12%) |
Apr 13, 2022 | 114.72 | 117.84 | 114.41 | 117.63 | 674,267 | +4.01(+3.53%) |
Apr 12, 2022 | 112.43 | 115.22 | 112.43 | 113.62 | 448,234 | +2.34(+2.10%) |
Apr 11, 2022 | 111.87 | 114.29 | 110.92 | 111.28 | 459,259 | -0.30(-0.27%) |
Apr 08, 2022 | 110.69 | 112.93 | 108.99 | 111.58 | 961,765 | +1.44(+1.30%) |
Apr 07, 2022 | 115.92 | 115.92 | 108.22 | 110.15 | 1,302,359 | -5.17(-4.49%) |
Apr 06, 2022 | 117.87 | 117.87 | 113.12 | 115.32 | 927,327 | -2.87(-2.43%) |
Apr 05, 2022 | 118.29 | 120.00 | 118.13 | 118.20 | 1,179,007 | +0.26(+0.22%) |
Apr 04, 2022 | 121.21 | 121.21 | 115.89 | 117.93 | 667,441 | -2.12(-1.76%) |
Apr 01, 2022 | 120.81 | 121.52 | 117.94 | 120.05 | 611,455 | +0.23(+0.19%) |
Mar 31, 2022 | 120.64 | 121.71 | 119.82 | 119.82 | 594,307 | -1.31(-1.08%) |
Mar 30, 2022 | 120.58 | 121.99 | 120.17 | 121.13 | 498,597 | +1.07(+0.89%) |
Mar 29, 2022 | 120.06 | 120.31 | 115.94 | 120.06 | 775,704 | -1.46(-1.20%) |
Mar 28, 2022 | 122.94 | 122.94 | 119.28 | 121.52 | 381,851 | -1.99(-1.61%) |
Mar 25, 2022 | 121.68 | 123.52 | 120.80 | 123.51 | 529,422 | +1.02(+0.83%) |
Mar 24, 2022 | 121.35 | 122.82 | 120.95 | 122.49 | 295,061 | +1.62(+1.34%) |
Mar 23, 2022 | 121.78 | 123.05 | 120.85 | 120.87 | 344,487 | -1.16(-0.95%) |
Mar 22, 2022 | 123.27 | 123.42 | 120.83 | 122.02 | 385,022 | +0.21(+0.18%) |
Mar 21, 2022 | 121.65 | 123.17 | 120.73 | 121.81 | 561,778 | +1.48(+1.23%) |
Mar 18, 2022 | 118.17 | 121.05 | 117.73 | 120.33 | 1,028,997 | +0.98(+0.82%) |
Mar 17, 2022 | 114.79 | 119.36 | 114.79 | 119.35 | 855,326 | +4.57(+3.98%) |
Mar 16, 2022 | 113.22 | 114.80 | 111.88 | 114.78 | 618,482 | +2.45(+2.18%) |
Mar 15, 2022 | 114.50 | 116.20 | 110.56 | 112.33 | 617,540 | -3.90(-3.36%) |
Mar 14, 2022 | 115.07 | 117.67 | 113.67 | 116.23 | 803,263 | +0.43(+0.37%) |
Mar 11, 2022 | 113.95 | 118.18 | 113.95 | 115.81 | 817,020 | +1.64(+1.44%) |
Mar 10, 2022 | 109.86 | 114.96 | 109.73 | 114.17 | 786,882 | +3.48(+3.14%) |
Mar 09, 2022 | 108.76 | 113.26 | 108.72 | 110.69 | 731,357 | +3.84(+3.60%) |
Mar 08, 2022 | 107.78 | 108.36 | 105.25 | 106.85 | 958,238 | -0.38(-0.35%) |
Mar 07, 2022 | 109.23 | 110.23 | 106.07 | 107.22 | 1,496,488 | -1.47(-1.35%) |
Mar 04, 2022 | 106.83 | 109.71 | 105.85 | 108.69 | 797,959 | -0.63(-0.58%) |
Mar 03, 2022 | 108.49 | 109.66 | 106.63 | 109.32 | 546,886 | +1.45(+1.34%) |
Mar 02, 2022 | 105.28 | 108.64 | 104.75 | 107.88 | 490,464 | +3.98(+3.83%) |