Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 127.27 | 129.44 | 125.97 | 128.68 | 6,797,255 | -0.19(-0.15%) |
May 27, 2022 | 125.81 | 128.88 | 124.94 | 128.86 | 1,635,339 | +3.01(+2.39%) |
May 26, 2022 | 124.32 | 126.27 | 123.88 | 125.85 | 1,780,679 | +2.58(+2.09%) |
May 25, 2022 | 120.81 | 123.86 | 120.37 | 123.27 | 2,162,586 | +2.00(+1.65%) |
May 24, 2022 | 119.29 | 121.43 | 117.63 | 121.28 | 1,636,155 | +2.98(+2.52%) |
May 23, 2022 | 117.24 | 118.84 | 115.62 | 118.29 | 1,591,419 | +2.48(+2.14%) |
May 20, 2022 | 117.86 | 118.53 | 113.50 | 115.82 | 2,198,965 | -2.60(-2.19%) |
May 19, 2022 | 119.09 | 119.97 | 116.69 | 118.42 | 1,561,821 | -2.09(-1.73%) |
May 18, 2022 | 120.96 | 122.41 | 120.10 | 120.50 | 1,704,503 | -1.13(-0.93%) |
May 17, 2022 | 120.71 | 121.78 | 119.72 | 121.64 | 1,283,515 | +1.84(+1.54%) |
May 16, 2022 | 121.05 | 121.28 | 119.55 | 119.79 | 1,557,158 | -0.88(-0.73%) |
May 13, 2022 | 120.61 | 121.34 | 119.65 | 120.67 | 1,470,912 | +0.60(+0.50%) |
May 12, 2022 | 121.01 | 121.77 | 118.12 | 120.07 | 1,983,534 | -0.94(-0.78%) |
May 11, 2022 | 122.04 | 123.93 | 120.88 | 121.01 | 1,684,252 | -0.98(-0.80%) |
May 10, 2022 | 122.25 | 124.34 | 120.86 | 121.99 | 1,847,823 | +0.59(+0.49%) |
May 09, 2022 | 122.26 | 122.41 | 120.41 | 121.40 | 1,493,383 | -1.51(-1.23%) |
May 06, 2022 | 123.56 | 124.26 | 121.87 | 122.91 | 1,967,287 | -0.96(-0.78%) |
May 05, 2022 | 123.61 | 125.29 | 122.01 | 123.87 | 2,618,639 | -1.98(-1.57%) |
May 04, 2022 | 122.14 | 126.05 | 121.14 | 125.84 | 1,793,846 | +3.67(+3.01%) |
May 03, 2022 | 121.12 | 124.32 | 120.81 | 122.17 | 1,765,820 | +1.93(+1.61%) |
May 02, 2022 | 119.92 | 121.82 | 118.08 | 120.24 | 1,686,730 | +1.12(+0.94%) |
Apr 29, 2022 | 121.69 | 122.28 | 118.77 | 119.12 | 1,720,617 | -3.58(-2.92%) |
Apr 28, 2022 | 122.07 | 123.42 | 121.21 | 122.70 | 1,439,603 | +1.85(+1.53%) |
Apr 27, 2022 | 121.62 | 122.09 | 120.26 | 120.84 | 1,491,041 | -0.57(-0.47%) |
Apr 26, 2022 | 122.88 | 124.73 | 121.34 | 121.42 | 1,700,274 | -2.67(-2.15%) |
Apr 25, 2022 | 123.91 | 124.70 | 121.56 | 124.09 | 2,021,619 | -0.23(-0.19%) |
Apr 22, 2022 | 130.85 | 131.82 | 124.20 | 124.33 | 2,449,337 | -8.53(-6.42%) |
Apr 21, 2022 | 135.77 | 135.99 | 132.75 | 132.86 | 1,355,476 | -2.57(-1.90%) |
Apr 20, 2022 | 133.81 | 135.65 | 133.43 | 135.43 | 1,526,598 | +2.00(+1.50%) |
Apr 19, 2022 | 131.66 | 133.72 | 130.63 | 133.43 | 1,919,530 | +1.89(+1.44%) |
Apr 18, 2022 | 131.69 | 132.77 | 131.08 | 131.54 | 1,529,865 | -1.35(-1.01%) |
Apr 14, 2022 | 133.34 | 133.34 | 131.70 | 132.88 | 4,023,246 | -0.68(-0.51%) |
Apr 13, 2022 | 133.08 | 135.28 | 131.96 | 133.56 | 1,452,827 | -0.23(-0.17%) |
Apr 12, 2022 | 134.48 | 135.46 | 133.18 | 133.79 | 1,989,209 | -0.73(-0.55%) |
Apr 11, 2022 | 134.30 | 135.95 | 134.30 | 134.52 | 2,014,980 | +0.91(+0.68%) |
Apr 08, 2022 | 133.68 | 134.12 | 132.16 | 133.61 | 1,787,068 | +1.43(+1.08%) |
Apr 07, 2022 | 131.20 | 132.71 | 130.13 | 132.18 | 1,809,245 | +1.31(+1.00%) |
Apr 06, 2022 | 129.08 | 131.88 | 128.33 | 130.87 | 1,710,756 | +1.68(+1.30%) |
Apr 05, 2022 | 129.01 | 130.90 | 128.97 | 129.19 | 1,481,616 | +0.14(+0.11%) |
Apr 04, 2022 | 131.07 | 131.35 | 128.81 | 129.05 | 1,928,929 | -2.31(-1.76%) |
Apr 01, 2022 | 131.34 | 131.81 | 130.22 | 131.36 | 1,355,826 | +0.97(+0.74%) |
Mar 31, 2022 | 132.23 | 133.27 | 130.36 | 130.39 | 2,492,535 | -1.77(-1.34%) |
Mar 30, 2022 | 131.79 | 132.91 | 131.44 | 132.16 | 1,392,131 | +0.75(+0.57%) |
Mar 29, 2022 | 132.60 | 132.65 | 130.26 | 131.41 | 1,728,457 | -0.95(-0.72%) |
Mar 28, 2022 | 133.03 | 133.20 | 131.64 | 132.36 | 2,701,240 | -1.13(-0.85%) |
Mar 25, 2022 | 130.72 | 133.50 | 130.62 | 133.49 | 2,016,180 | +2.87(+2.20%) |
Mar 24, 2022 | 128.73 | 130.68 | 128.69 | 130.62 | 1,756,249 | +1.60(+1.24%) |
Mar 23, 2022 | 128.89 | 129.97 | 127.89 | 129.01 | 3,033,373 | +0.01(+0.01%) |
Mar 22, 2022 | 127.08 | 129.42 | 126.71 | 129.01 | 2,633,162 | +2.36(+1.87%) |
Mar 21, 2022 | 126.01 | 126.99 | 124.23 | 126.64 | 2,680,810 | +0.97(+0.77%) |
Mar 18, 2022 | 124.67 | 125.95 | 122.45 | 125.67 | 6,460,602 | +2.43(+1.97%) |
Mar 17, 2022 | 119.18 | 123.27 | 119.08 | 123.24 | 2,489,733 | +4.17(+3.50%) |
Mar 16, 2022 | 120.03 | 120.19 | 116.76 | 119.07 | 2,061,488 | -0.60(-0.50%) |
Mar 15, 2022 | 119.31 | 119.88 | 117.76 | 119.68 | 1,805,447 | +1.18(+0.99%) |
Mar 14, 2022 | 118.23 | 119.71 | 117.15 | 118.50 | 2,097,558 | +2.35(+2.03%) |
Mar 11, 2022 | 116.19 | 117.79 | 115.58 | 116.15 | 1,567,830 | +0.44(+0.38%) |
Mar 10, 2022 | 115.18 | 116.20 | 114.40 | 115.70 | 1,660,910 | +0.46(+0.40%) |
Mar 09, 2022 | 116.38 | 116.85 | 114.33 | 115.24 | 2,038,231 | +0.37(+0.32%) |
Mar 08, 2022 | 118.31 | 118.87 | 114.85 | 114.88 | 2,502,934 | -2.95(-2.51%) |
Mar 07, 2022 | 119.00 | 121.03 | 117.76 | 117.83 | 2,768,094 | -2.24(-1.87%) |
Mar 04, 2022 | 116.31 | 120.12 | 116.13 | 120.07 | 3,040,632 | +1.76(+1.49%) |
Mar 03, 2022 | 116.59 | 118.70 | 115.50 | 118.31 | 2,599,568 | +1.69(+1.45%) |
Mar 02, 2022 | 114.25 | 116.97 | 114.23 | 116.62 | 1,958,090 | +3.78(+3.35%) |