Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 127.92 | 130.09 | 126.61 | 129.33 | 6,763,045 | -0.19(-0.15%) |
May 27, 2022 | 126.44 | 129.53 | 125.57 | 129.52 | 1,627,108 | +3.03(+2.39%) |
May 26, 2022 | 124.95 | 126.91 | 124.50 | 126.49 | 1,771,717 | +2.59(+2.09%) |
May 25, 2022 | 121.42 | 124.48 | 120.98 | 123.90 | 2,151,702 | +2.01(+1.65%) |
May 24, 2022 | 119.89 | 122.04 | 118.23 | 121.89 | 1,627,920 | +3.00(+2.52%) |
May 23, 2022 | 117.83 | 119.44 | 116.21 | 118.89 | 1,583,410 | +2.49(+2.14%) |
May 20, 2022 | 118.46 | 119.13 | 114.08 | 116.40 | 2,187,897 | -2.61(-2.19%) |
May 19, 2022 | 119.69 | 120.58 | 117.28 | 119.01 | 1,553,960 | -2.10(-1.73%) |
May 18, 2022 | 121.57 | 123.03 | 120.71 | 121.11 | 1,695,924 | -1.14(-0.93%) |
May 17, 2022 | 121.32 | 122.40 | 120.33 | 122.25 | 1,277,055 | +1.86(+1.54%) |
May 16, 2022 | 121.66 | 121.89 | 120.15 | 120.39 | 1,549,321 | -0.89(-0.73%) |
May 13, 2022 | 121.22 | 121.96 | 120.25 | 121.28 | 1,463,509 | +0.61(+0.50%) |
May 12, 2022 | 121.62 | 122.38 | 118.72 | 120.68 | 1,973,551 | -0.95(-0.78%) |
May 11, 2022 | 122.66 | 124.56 | 121.49 | 121.62 | 1,675,775 | -0.98(-0.80%) |
May 10, 2022 | 122.86 | 124.97 | 121.47 | 122.61 | 1,838,523 | +0.60(+0.49%) |
May 09, 2022 | 122.87 | 123.03 | 121.02 | 122.01 | 1,485,867 | -1.51(-1.23%) |
May 06, 2022 | 124.19 | 124.89 | 122.49 | 123.53 | 1,957,385 | -0.97(-0.78%) |
May 05, 2022 | 124.24 | 125.92 | 122.63 | 124.49 | 2,605,460 | -1.99(-1.57%) |
May 04, 2022 | 122.76 | 126.69 | 121.76 | 126.48 | 1,784,818 | +3.69(+3.01%) |
May 03, 2022 | 121.73 | 124.95 | 121.42 | 122.79 | 1,756,933 | +1.94(+1.60%) |
May 02, 2022 | 120.53 | 122.44 | 118.67 | 120.85 | 1,678,241 | +1.13(+0.94%) |
Apr 29, 2022 | 122.31 | 122.89 | 119.37 | 119.72 | 1,711,957 | -3.59(-2.92%) |
Apr 28, 2022 | 122.69 | 124.05 | 121.82 | 123.32 | 1,432,358 | +1.86(+1.53%) |
Apr 27, 2022 | 122.23 | 122.70 | 120.87 | 121.45 | 1,483,537 | -0.58(-0.47%) |
Apr 26, 2022 | 123.50 | 125.36 | 121.96 | 122.03 | 1,691,717 | -2.69(-2.15%) |
Apr 25, 2022 | 124.54 | 125.33 | 122.17 | 124.72 | 2,011,444 | -0.24(-0.19%) |
Apr 22, 2022 | 131.51 | 132.49 | 124.83 | 124.96 | 2,437,010 | -8.57(-6.42%) |
Apr 21, 2022 | 136.46 | 136.68 | 133.42 | 133.53 | 1,348,654 | -2.58(-1.90%) |
Apr 20, 2022 | 134.48 | 136.34 | 134.10 | 136.11 | 1,518,914 | +2.01(+1.50%) |
Apr 19, 2022 | 132.33 | 134.40 | 131.29 | 134.10 | 1,909,869 | +1.90(+1.44%) |
Apr 18, 2022 | 132.35 | 133.44 | 131.74 | 132.20 | 1,522,166 | -1.35(-1.01%) |
Apr 14, 2022 | 134.02 | 134.02 | 132.36 | 133.56 | 4,002,998 | -0.68(-0.51%) |
Apr 13, 2022 | 133.75 | 135.97 | 132.63 | 134.24 | 1,445,515 | -0.23(-0.17%) |
Apr 12, 2022 | 135.16 | 136.15 | 133.85 | 134.46 | 1,979,197 | -0.74(-0.55%) |
Apr 11, 2022 | 134.97 | 136.63 | 134.97 | 135.20 | 2,004,838 | +0.92(+0.68%) |
Apr 08, 2022 | 134.35 | 134.80 | 132.83 | 134.28 | 1,778,073 | +1.44(+1.08%) |
Apr 07, 2022 | 131.86 | 133.38 | 130.79 | 132.85 | 1,800,139 | +1.32(+1.00%) |
Apr 06, 2022 | 129.73 | 132.54 | 128.98 | 131.53 | 1,702,145 | +1.68(+1.30%) |
Apr 05, 2022 | 129.66 | 131.56 | 129.62 | 129.85 | 1,474,160 | +0.14(+0.11%) |
Apr 04, 2022 | 131.73 | 132.01 | 129.46 | 129.71 | 1,919,221 | -2.32(-1.76%) |
Apr 01, 2022 | 132.00 | 132.48 | 130.88 | 132.02 | 1,349,002 | +0.97(+0.74%) |
Mar 31, 2022 | 132.90 | 133.94 | 131.02 | 131.05 | 2,479,990 | -1.78(-1.34%) |
Mar 30, 2022 | 132.46 | 133.59 | 132.11 | 132.83 | 1,385,125 | +0.76(+0.57%) |
Mar 29, 2022 | 133.27 | 133.32 | 130.92 | 132.07 | 1,719,758 | -0.96(-0.72%) |
Mar 28, 2022 | 133.71 | 133.88 | 132.31 | 133.03 | 2,687,645 | -1.14(-0.85%) |
Mar 25, 2022 | 131.38 | 134.18 | 131.28 | 134.16 | 2,006,033 | +2.89(+2.20%) |
Mar 24, 2022 | 129.38 | 131.34 | 129.34 | 131.28 | 1,747,410 | +1.61(+1.24%) |
Mar 23, 2022 | 129.54 | 130.62 | 128.54 | 129.67 | 3,018,106 | +0.01(+0.01%) |
Mar 22, 2022 | 127.73 | 130.07 | 127.35 | 129.66 | 2,619,909 | +2.37(+1.87%) |
Mar 21, 2022 | 126.65 | 127.63 | 124.86 | 127.28 | 2,667,318 | +0.97(+0.77%) |
Mar 18, 2022 | 125.31 | 126.58 | 123.07 | 126.31 | 6,428,086 | +2.44(+1.97%) |
Mar 17, 2022 | 119.78 | 123.90 | 119.69 | 123.87 | 2,477,202 | +4.19(+3.50%) |
Mar 16, 2022 | 120.63 | 120.79 | 117.35 | 119.68 | 2,051,113 | -0.61(-0.50%) |
Mar 15, 2022 | 119.91 | 120.49 | 118.35 | 120.28 | 1,796,360 | +1.18(+0.99%) |
Mar 14, 2022 | 118.83 | 120.32 | 117.75 | 119.10 | 2,087,001 | +2.37(+2.03%) |
Mar 11, 2022 | 116.78 | 118.39 | 116.16 | 116.73 | 1,559,939 | +0.44(+0.38%) |
Mar 10, 2022 | 115.76 | 116.79 | 114.98 | 116.29 | 1,652,551 | +0.46(+0.40%) |
Mar 09, 2022 | 116.97 | 117.44 | 114.91 | 115.83 | 2,027,973 | +0.37(+0.32%) |
Mar 08, 2022 | 118.91 | 119.47 | 115.43 | 115.46 | 2,490,337 | -2.97(-2.51%) |
Mar 07, 2022 | 119.60 | 121.64 | 118.35 | 118.43 | 2,754,162 | -2.25(-1.87%) |
Mar 04, 2022 | 116.89 | 120.73 | 116.72 | 120.68 | 3,025,329 | +1.77(+1.49%) |
Mar 03, 2022 | 117.18 | 119.30 | 116.08 | 118.91 | 2,586,485 | +1.70(+1.45%) |
Mar 02, 2022 | 114.82 | 117.57 | 114.81 | 117.21 | 1,948,235 | +3.80(+3.35%) |