Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 128.92 | 129.41 | 127.61 | 128.51 | 56,093 | -1.91(-1.46%) |
May 27, 2022 | 130.22 | 131.71 | 129.65 | 130.41 | 28,159 | -0.13(-0.10%) |
May 26, 2022 | 130.00 | 132.57 | 129.80 | 130.55 | 69,278 | +2.08(+1.62%) |
May 25, 2022 | 129.53 | 130.19 | 127.65 | 128.47 | 70,996 | -0.39(-0.31%) |
May 24, 2022 | 127.65 | 130.16 | 125.76 | 128.86 | 103,157 | +0.63(+0.50%) |
May 23, 2022 | 128.13 | 129.28 | 127.67 | 128.23 | 78,006 | +2.07(+1.64%) |
May 20, 2022 | 123.82 | 126.62 | 123.13 | 126.16 | 81,888 | +2.20(+1.78%) |
May 19, 2022 | 123.87 | 125.06 | 121.20 | 123.96 | 115,897 | +0.36(+0.29%) |
May 18, 2022 | 123.54 | 125.57 | 122.53 | 123.60 | 83,984 | +0.61(+0.49%) |
May 17, 2022 | 122.92 | 123.54 | 121.43 | 122.99 | 64,819 | +0.38(+0.31%) |
May 16, 2022 | 122.65 | 122.84 | 121.20 | 122.62 | 49,929 | +0.85(+0.69%) |
May 13, 2022 | 122.22 | 122.36 | 120.00 | 121.77 | 40,875 | -0.42(-0.35%) |
May 12, 2022 | 123.44 | 123.96 | 120.79 | 122.20 | 69,312 | -0.62(-0.51%) |
May 11, 2022 | 121.69 | 125.07 | 121.69 | 122.82 | 47,116 | +2.01(+1.66%) |
May 10, 2022 | 123.15 | 125.06 | 119.19 | 120.81 | 69,998 | -2.01(-1.64%) |
May 09, 2022 | 121.25 | 123.66 | 121.25 | 122.82 | 50,655 | +0.10(+0.08%) |
May 06, 2022 | 123.47 | 123.47 | 120.61 | 122.72 | 38,780 | -0.93(-0.75%) |
May 05, 2022 | 124.54 | 125.95 | 122.42 | 123.66 | 59,490 | -1.76(-1.40%) |
May 04, 2022 | 120.26 | 125.53 | 120.26 | 125.42 | 66,651 | +7.96(+6.77%) |
May 03, 2022 | 117.38 | 119.64 | 116.43 | 117.46 | 77,270 | +0.09(+0.07%) |
May 02, 2022 | 121.03 | 121.33 | 116.99 | 117.38 | 89,646 | -3.05(-2.53%) |
Apr 29, 2022 | 123.82 | 123.82 | 119.96 | 120.43 | 58,118 | -3.68(-2.97%) |
Apr 28, 2022 | 125.48 | 125.79 | 123.98 | 124.11 | 44,867 | -0.58(-0.46%) |
Apr 27, 2022 | 126.80 | 127.59 | 123.93 | 124.69 | 64,395 | -2.88(-2.25%) |
Apr 26, 2022 | 125.62 | 128.91 | 125.62 | 127.56 | 74,081 | +0.99(+0.78%) |
Apr 25, 2022 | 130.53 | 130.53 | 125.60 | 126.57 | 74,086 | -3.46(-2.66%) |
Apr 22, 2022 | 131.45 | 132.49 | 129.75 | 130.04 | 55,939 | -2.28(-1.72%) |
Apr 21, 2022 | 134.27 | 134.73 | 132.18 | 132.32 | 32,327 | -1.14(-0.86%) |
Apr 20, 2022 | 133.91 | 135.22 | 133.40 | 133.46 | 31,320 | +0.75(+0.57%) |
Apr 19, 2022 | 131.12 | 133.28 | 131.12 | 132.71 | 46,593 | +2.35(+1.80%) |
Apr 18, 2022 | 131.42 | 132.23 | 129.39 | 130.36 | 41,538 | -1.02(-0.78%) |
Apr 14, 2022 | 132.77 | 133.46 | 131.38 | 131.38 | 37,928 | -0.90(-0.68%) |
Apr 13, 2022 | 133.73 | 133.91 | 131.97 | 132.28 | 43,497 | -1.57(-1.17%) |
Apr 12, 2022 | 133.77 | 134.67 | 132.61 | 133.85 | 68,914 | +1.13(+0.85%) |
Apr 11, 2022 | 134.85 | 134.85 | 132.06 | 132.72 | 50,244 | -1.66(-1.24%) |
Apr 08, 2022 | 133.55 | 135.14 | 132.95 | 134.39 | 59,015 | +0.74(+0.55%) |
Apr 07, 2022 | 135.03 | 135.64 | 133.35 | 133.65 | 88,493 | -0.44(-0.33%) |
Apr 06, 2022 | 134.05 | 135.74 | 133.75 | 134.09 | 95,808 | +0.36(+0.27%) |
Apr 05, 2022 | 135.40 | 137.00 | 133.40 | 133.72 | 86,351 | -1.17(-0.87%) |
Apr 04, 2022 | 135.49 | 136.12 | 132.63 | 134.90 | 79,802 | -0.35(-0.26%) |
Apr 01, 2022 | 132.38 | 135.39 | 132.33 | 135.24 | 98,065 | +2.70(+2.04%) |
Mar 31, 2022 | 132.21 | 134.49 | 132.10 | 132.54 | 58,903 | -0.46(-0.35%) |
Mar 30, 2022 | 133.65 | 134.37 | 132.26 | 133.00 | 51,480 | -0.24(-0.18%) |
Mar 29, 2022 | 130.29 | 133.56 | 129.69 | 133.24 | 91,692 | +4.19(+3.24%) |
Mar 28, 2022 | 129.34 | 129.59 | 127.81 | 129.06 | 54,043 | -0.36(-0.28%) |
Mar 25, 2022 | 126.41 | 130.03 | 125.85 | 129.42 | 45,701 | +2.33(+1.83%) |
Mar 24, 2022 | 126.63 | 127.24 | 126.27 | 127.09 | 39,904 | +0.83(+0.65%) |
Mar 23, 2022 | 127.28 | 127.47 | 125.05 | 126.27 | 70,798 | -1.32(-1.03%) |
Mar 22, 2022 | 130.26 | 130.26 | 127.27 | 127.58 | 59,292 | -1.91(-1.48%) |
Mar 21, 2022 | 127.16 | 130.46 | 127.16 | 129.50 | 103,004 | +3.23(+2.56%) |
Mar 18, 2022 | 131.13 | 131.24 | 126.16 | 126.27 | 258,677 | -4.44(-3.40%) |
Mar 17, 2022 | 130.17 | 132.36 | 130.17 | 130.71 | 57,373 | +0.52(+0.40%) |
Mar 16, 2022 | 132.13 | 132.19 | 128.41 | 130.19 | 83,662 | -2.10(-1.59%) |
Mar 15, 2022 | 133.45 | 134.10 | 131.82 | 132.29 | 79,008 | -0.01(-0.01%) |
Mar 14, 2022 | 135.75 | 135.75 | 132.07 | 132.30 | 76,785 | -2.42(-1.80%) |
Mar 11, 2022 | 134.50 | 136.88 | 131.74 | 134.72 | 65,689 | -0.47(-0.35%) |
Mar 10, 2022 | 131.46 | 135.28 | 131.46 | 135.19 | 59,328 | +2.57(+1.94%) |
Mar 09, 2022 | 134.36 | 134.36 | 131.67 | 132.62 | 80,773 | -0.36(-0.27%) |
Mar 08, 2022 | 136.11 | 136.11 | 132.55 | 132.99 | 79,229 | -3.06(-2.25%) |
Mar 07, 2022 | 134.23 | 136.93 | 133.66 | 136.05 | 53,628 | +1.63(+1.21%) |
Mar 04, 2022 | 129.86 | 134.54 | 129.86 | 134.42 | 45,603 | +3.54(+2.70%) |
Mar 03, 2022 | 130.62 | 131.31 | 129.70 | 130.88 | 39,723 | +1.35(+1.04%) |
Mar 02, 2022 | 127.44 | 129.82 | 126.82 | 129.53 | 42,598 | +2.98(+2.36%) |