Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 121.52 | 123.02 | 120.41 | 122.46 | 3,079,946 | -0.38(-0.31%) |
May 27, 2022 | 122.40 | 122.87 | 121.53 | 122.83 | 1,290,825 | +0.94(+0.77%) |
May 26, 2022 | 121.95 | 123.37 | 121.66 | 121.89 | 1,358,691 | +0.96(+0.79%) |
May 25, 2022 | 121.64 | 121.64 | 120.03 | 120.94 | 1,549,491 | -0.72(-0.59%) |
May 24, 2022 | 119.19 | 121.84 | 118.81 | 121.66 | 1,338,315 | +2.52(+2.12%) |
May 23, 2022 | 118.65 | 119.73 | 117.32 | 119.13 | 1,652,512 | +0.98(+0.83%) |
May 20, 2022 | 118.83 | 119.12 | 115.50 | 118.15 | 2,292,316 | -0.65(-0.55%) |
May 19, 2022 | 120.69 | 121.58 | 117.04 | 118.80 | 2,884,911 | -3.19(-2.61%) |
May 18, 2022 | 126.98 | 126.98 | 121.61 | 121.99 | 2,357,077 | -5.66(-4.43%) |
May 17, 2022 | 127.59 | 128.27 | 125.76 | 127.65 | 1,976,331 | -0.25(-0.19%) |
May 16, 2022 | 127.76 | 128.38 | 126.55 | 127.90 | 1,480,804 | -0.21(-0.17%) |
May 13, 2022 | 129.04 | 129.04 | 126.59 | 128.11 | 1,540,096 | -0.41(-0.32%) |
May 12, 2022 | 127.89 | 129.44 | 127.09 | 128.52 | 1,437,366 | +0.64(+0.50%) |
May 11, 2022 | 128.14 | 129.54 | 127.23 | 127.88 | 1,693,854 | -0.04(-0.03%) |
May 10, 2022 | 129.26 | 129.93 | 127.07 | 127.92 | 2,216,388 | -1.28(-0.99%) |
May 09, 2022 | 126.67 | 130.94 | 126.12 | 129.19 | 3,279,110 | +2.52(+1.99%) |
May 06, 2022 | 126.02 | 126.87 | 124.81 | 126.67 | 2,228,874 | +0.85(+0.67%) |
May 05, 2022 | 127.66 | 127.66 | 124.81 | 125.83 | 2,314,376 | -2.26(-1.77%) |
May 04, 2022 | 125.58 | 128.61 | 125.22 | 128.09 | 2,182,183 | +1.69(+1.34%) |
May 03, 2022 | 125.72 | 127.70 | 125.24 | 126.40 | 2,267,578 | +1.18(+0.94%) |
May 02, 2022 | 128.64 | 128.72 | 123.78 | 125.22 | 2,435,368 | -2.59(-2.02%) |
Apr 29, 2022 | 129.70 | 130.46 | 127.65 | 127.81 | 3,186,543 | -2.91(-2.23%) |
Apr 28, 2022 | 129.50 | 131.08 | 128.22 | 130.71 | 2,306,067 | +1.39(+1.07%) |
Apr 27, 2022 | 128.13 | 130.35 | 127.52 | 129.32 | 2,881,092 | +1.20(+0.93%) |
Apr 26, 2022 | 132.39 | 132.92 | 128.09 | 128.13 | 3,944,401 | -3.96(-3.00%) |
Apr 25, 2022 | 127.64 | 133.05 | 127.33 | 132.09 | 5,203,429 | +4.58(+3.59%) |
Apr 22, 2022 | 127.70 | 130.17 | 126.30 | 127.51 | 7,533,588 | +9.58(+8.13%) |
Apr 21, 2022 | 117.68 | 119.32 | 117.41 | 117.93 | 2,572,840 | +0.46(+0.39%) |
Apr 20, 2022 | 116.91 | 118.06 | 116.91 | 117.47 | 1,275,513 | +0.67(+0.58%) |
Apr 19, 2022 | 114.81 | 116.93 | 114.01 | 116.80 | 2,230,909 | +1.76(+1.53%) |
Apr 18, 2022 | 116.40 | 116.69 | 114.78 | 115.04 | 1,763,546 | -1.34(-1.15%) |
Apr 14, 2022 | 117.04 | 117.23 | 116.03 | 116.38 | 1,363,800 | +0.03(+0.02%) |
Apr 13, 2022 | 115.87 | 116.47 | 115.56 | 116.35 | 1,569,362 | +0.41(+0.36%) |
Apr 12, 2022 | 116.22 | 116.85 | 115.24 | 115.94 | 1,745,423 | -0.54(-0.47%) |
Apr 11, 2022 | 116.50 | 117.09 | 115.26 | 116.48 | 1,549,471 | +0.42(+0.36%) |
Apr 08, 2022 | 117.14 | 117.55 | 115.82 | 116.07 | 1,749,631 | -0.56(-0.48%) |
Apr 07, 2022 | 116.27 | 117.19 | 115.18 | 116.63 | 1,962,140 | +0.66(+0.57%) |
Apr 06, 2022 | 114.84 | 115.99 | 114.51 | 115.97 | 1,660,942 | +0.77(+0.67%) |
Apr 05, 2022 | 114.72 | 116.19 | 114.59 | 115.19 | 1,512,011 | +0.10(+0.09%) |
Apr 04, 2022 | 114.30 | 115.13 | 112.91 | 115.09 | 2,111,016 | -0.01(-0.01%) |
Apr 01, 2022 | 113.65 | 115.15 | 112.67 | 115.10 | 1,660,917 | +1.72(+1.52%) |
Mar 31, 2022 | 113.70 | 114.54 | 112.60 | 113.38 | 1,972,190 | -0.63(-0.56%) |
Mar 30, 2022 | 113.23 | 114.33 | 113.19 | 114.01 | 1,354,799 | -0.19(-0.17%) |
Mar 29, 2022 | 112.94 | 114.87 | 112.94 | 114.21 | 1,721,930 | +1.50(+1.33%) |
Mar 28, 2022 | 111.25 | 112.73 | 111.12 | 112.71 | 1,629,024 | +1.98(+1.79%) |
Mar 25, 2022 | 111.23 | 111.66 | 109.93 | 110.73 | 2,020,667 | +0.17(+0.16%) |
Mar 24, 2022 | 110.98 | 111.48 | 110.42 | 110.55 | 3,061,348 | -0.48(-0.43%) |
Mar 23, 2022 | 113.42 | 113.46 | 110.71 | 111.03 | 2,134,132 | -1.64(-1.45%) |
Mar 22, 2022 | 111.87 | 113.05 | 111.07 | 112.67 | 2,304,209 | +1.53(+1.37%) |
Mar 21, 2022 | 111.68 | 112.71 | 110.53 | 111.14 | 2,732,219 | -0.11(-0.10%) |
Mar 18, 2022 | 111.77 | 112.25 | 110.55 | 111.25 | 4,491,801 | -0.45(-0.40%) |
Mar 17, 2022 | 111.90 | 112.20 | 110.76 | 111.70 | 1,917,201 | -0.07(-0.07%) |
Mar 16, 2022 | 112.00 | 112.22 | 110.07 | 111.78 | 2,082,155 | +0.34(+0.31%) |
Mar 15, 2022 | 110.29 | 111.84 | 110.19 | 111.44 | 2,462,874 | +1.78(+1.62%) |
Mar 14, 2022 | 108.44 | 111.60 | 108.00 | 109.66 | 2,493,867 | +1.46(+1.35%) |
Mar 11, 2022 | 109.82 | 111.12 | 108.09 | 108.20 | 2,730,383 | -2.08(-1.89%) |
Mar 10, 2022 | 113.23 | 109.14 | 110.28 | 3,160,953 | -3.47(-3.05%) | |
Mar 09, 2022 | 115.48 | 115.67 | 113.11 | 113.75 | 1,936,073 | +0.34(+0.30%) |
Mar 08, 2022 | 116.92 | 117.50 | 113.34 | 113.41 | 2,161,348 | -4.37(-3.71%) |
Mar 07, 2022 | 118.38 | 118.84 | 116.32 | 117.78 | 1,756,122 | -1.09(-0.92%) |
Mar 04, 2022 | 118.11 | 119.23 | 117.58 | 118.88 | 1,667,272 | -0.39(-0.32%) |
Mar 03, 2022 | 118.63 | 120.13 | 118.21 | 119.26 | 1,761,971 | +0.82(+0.69%) |
Mar 02, 2022 | 117.40 | 118.72 | 116.84 | 118.44 | 2,185,026 | +1.05(+0.89%) |