Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 123.80 | 124.17 | 122.24 | 123.27 | 2,154,343 | -1.08(-0.87%) |
May 27, 2022 | 121.95 | 124.36 | 121.91 | 124.35 | 1,003,043 | +3.25(+2.68%) |
May 26, 2022 | 118.42 | 121.65 | 118.42 | 121.10 | 1,865,792 | +3.01(+2.55%) |
May 25, 2022 | 116.22 | 118.66 | 116.09 | 118.09 | 1,194,914 | +1.30(+1.11%) |
May 24, 2022 | 116.51 | 117.15 | 114.60 | 116.79 | 1,141,712 | -1.09(-0.92%) |
May 23, 2022 | 116.58 | 118.04 | 116.12 | 117.88 | 1,413,028 | +1.90(+1.64%) |
May 20, 2022 | 116.72 | 116.85 | 113.23 | 115.98 | 1,732,649 | +0.60(+0.52%) |
May 19, 2022 | 115.39 | 116.87 | 114.75 | 115.38 | 1,512,171 | -1.04(-0.89%) |
May 18, 2022 | 119.88 | 120.02 | 116.03 | 116.42 | 1,035,013 | -5.62(-4.61%) |
May 17, 2022 | 121.54 | 122.13 | 120.42 | 122.04 | 1,407,906 | +2.23(+1.86%) |
May 16, 2022 | 119.78 | 120.91 | 118.96 | 119.81 | 1,948,774 | -0.41(-0.34%) |
May 13, 2022 | 118.65 | 120.74 | 118.44 | 120.22 | 1,926,195 | +2.87(+2.45%) |
May 12, 2022 | 115.86 | 118.24 | 115.20 | 117.35 | 3,560,098 | +0.51(+0.44%) |
May 11, 2022 | 118.56 | 120.08 | 116.66 | 116.84 | 2,370,459 | -2.04(-1.72%) |
May 10, 2022 | 120.74 | 121.17 | 117.69 | 118.88 | 3,784,154 | +0.17(+0.14%) |
May 09, 2022 | 120.50 | 121.04 | 118.25 | 118.71 | 3,111,406 | -3.61(-2.95%) |
May 06, 2022 | 122.90 | 123.52 | 120.63 | 122.32 | 1,953,316 | -1.37(-1.11%) |
May 05, 2022 | 127.28 | 127.57 | 122.42 | 123.69 | 1,835,937 | -5.16(-4.00%) |
May 04, 2022 | 125.25 | 129.05 | 123.93 | 128.85 | 1,909,683 | +3.95(+3.16%) |
May 03, 2022 | 124.20 | 125.62 | 123.92 | 124.90 | 1,856,296 | +0.33(+0.26%) |
May 02, 2022 | 123.46 | 125.08 | 121.72 | 124.57 | 2,221,753 | +1.09(+0.88%) |
Apr 29, 2022 | 127.15 | 127.88 | 123.29 | 123.48 | 1,920,408 | -4.53(-3.54%) |
Apr 28, 2022 | 126.50 | 128.70 | 124.90 | 128.01 | 1,904,587 | +3.52(+2.83%) |
Apr 27, 2022 | 124.60 | 126.38 | 124.16 | 124.49 | 2,377,960 | -0.12(-0.10%) |
Apr 26, 2022 | 127.16 | 127.40 | 124.57 | 124.61 | 1,267,542 | -3.24(-2.53%) |
Apr 25, 2022 | 126.07 | 127.89 | 124.89 | 127.85 | 1,452,910 | +1.05(+0.83%) |
Apr 22, 2022 | 129.91 | 130.23 | 126.67 | 126.80 | 1,291,400 | -3.46(-2.66%) |
Apr 21, 2022 | 133.67 | 134.00 | 130.00 | 130.26 | 1,379,569 | -2.25(-1.70%) |
Apr 20, 2022 | 133.39 | 133.62 | 132.28 | 132.51 | 1,245,202 | -0.06(-0.05%) |
Apr 19, 2022 | 129.85 | 132.82 | 129.85 | 132.57 | 771,019 | +2.67(+2.06%) |
Apr 18, 2022 | 129.79 | 130.55 | 129.24 | 129.90 | 1,031,712 | -0.35(-0.27%) |
Apr 14, 2022 | 131.81 | 132.21 | 130.20 | 130.25 | 653,179 | -1.47(-1.12%) |
Apr 13, 2022 | 130.46 | 131.99 | 130.22 | 131.72 | 1,088,422 | +1.50(+1.15%) |
Apr 12, 2022 | 131.88 | 132.71 | 129.72 | 130.22 | 1,288,588 | -0.56(-0.43%) |
Apr 11, 2022 | 132.33 | 132.33 | 130.66 | 130.78 | 2,177,277 | -2.27(-1.71%) |
Apr 08, 2022 | 133.58 | 134.18 | 132.77 | 133.05 | 965,524 | -0.55(-0.41%) |
Apr 07, 2022 | 132.69 | 134.26 | 132.16 | 133.60 | 1,328,525 | +0.66(+0.50%) |
Apr 06, 2022 | 132.78 | 133.53 | 131.84 | 132.94 | 1,591,434 | -1.24(-0.92%) |
Apr 05, 2022 | 135.49 | 136.18 | 133.83 | 134.18 | 1,663,793 | -1.80(-1.32%) |
Apr 04, 2022 | 134.78 | 136.03 | 134.78 | 135.98 | 793,614 | +1.17(+0.87%) |
Apr 01, 2022 | 134.71 | 134.94 | 133.77 | 134.81 | 1,357,626 | +0.18(+0.13%) |
Mar 31, 2022 | 136.54 | 136.72 | 134.34 | 134.63 | 1,269,224 | -1.81(-1.33%) |
Mar 30, 2022 | 137.32 | 137.41 | 135.90 | 136.44 | 1,414,577 | -0.95(-0.69%) |
Mar 29, 2022 | 136.03 | 137.64 | 135.86 | 137.39 | 1,083,790 | +2.46(+1.82%) |
Mar 28, 2022 | 133.93 | 134.94 | 133.10 | 134.93 | 736,137 | +0.95(+0.71%) |
Mar 25, 2022 | 133.63 | 134.15 | 132.76 | 133.98 | 1,478,819 | +0.42(+0.31%) |
Mar 24, 2022 | 132.01 | 133.60 | 131.80 | 133.56 | 875,767 | +1.71(+1.30%) |
Mar 23, 2022 | 133.13 | 133.21 | 131.82 | 131.85 | 1,068,123 | -1.91(-1.43%) |
Mar 22, 2022 | 132.86 | 134.10 | 132.86 | 133.76 | 818,967 | +1.34(+1.01%) |
Mar 21, 2022 | 132.63 | 133.29 | 131.18 | 132.42 | 867,743 | -0.29(-0.22%) |
Mar 18, 2022 | 130.25 | 132.78 | 130.25 | 132.71 | 988,677 | +1.97(+1.51%) |
Mar 17, 2022 | 128.43 | 130.78 | 128.43 | 130.74 | 1,151,401 | +1.79(+1.39%) |
Mar 16, 2022 | 127.48 | 128.98 | 125.62 | 128.95 | 2,189,201 | +2.73(+2.16%) |
Mar 15, 2022 | 124.12 | 126.43 | 123.99 | 126.22 | 1,548,011 | +2.67(+2.16%) |
Mar 14, 2022 | 124.78 | 125.89 | 123.18 | 123.55 | 1,471,447 | -1.22(-0.98%) |
Mar 11, 2022 | 127.34 | 127.59 | 124.60 | 124.77 | 1,588,958 | -1.85(-1.46%) |
Mar 10, 2022 | 125.79 | 126.97 | 125.05 | 126.62 | 1,806,940 | -0.83(-0.65%) |
Mar 09, 2022 | 126.47 | 128.16 | 126.05 | 127.45 | 1,571,418 | +3.32(+2.67%) |
Mar 08, 2022 | 125.01 | 127.29 | 123.74 | 124.13 | 3,383,135 | -0.92(-0.74%) |
Mar 07, 2022 | 128.60 | 128.82 | 124.97 | 125.05 | 2,976,797 | -3.81(-2.96%) |
Mar 04, 2022 | 129.10 | 129.34 | 127.61 | 128.86 | 1,433,341 | -1.20(-0.92%) |
Mar 03, 2022 | 131.45 | 131.52 | 129.39 | 130.06 | 1,604,147 | -0.53(-0.41%) |
Mar 02, 2022 | 128.77 | 131.06 | 128.49 | 130.59 | 2,210,503 | +2.43(+1.90%) |