Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 128.81 | 129.69 | 127.52 | 128.81 | 1,808,032 | -1.19(-0.91%) |
May 27, 2022 | 126.93 | 130.01 | 126.87 | 129.99 | 1,010,234 | +3.54(+2.80%) |
May 26, 2022 | 124.57 | 126.95 | 124.57 | 126.45 | 965,450 | +3.11(+2.52%) |
May 25, 2022 | 119.62 | 124.54 | 119.48 | 123.35 | 1,239,326 | +2.59(+2.14%) |
May 24, 2022 | 121.14 | 121.71 | 118.28 | 120.76 | 1,143,192 | -2.10(-1.71%) |
May 23, 2022 | 121.81 | 123.00 | 118.72 | 122.87 | 1,561,409 | +2.85(+2.38%) |
May 20, 2022 | 120.07 | 120.42 | 116.64 | 120.02 | 1,124,115 | +1.60(+1.35%) |
May 19, 2022 | 116.00 | 120.09 | 115.57 | 118.42 | 1,229,716 | +0.79(+0.67%) |
May 18, 2022 | 119.35 | 120.52 | 117.08 | 117.63 | 1,759,732 | -4.25(-3.48%) |
May 17, 2022 | 121.23 | 121.89 | 118.44 | 121.88 | 1,376,209 | +4.00(+3.39%) |
May 16, 2022 | 119.07 | 120.35 | 116.81 | 117.87 | 1,395,523 | -2.24(-1.87%) |
May 13, 2022 | 117.31 | 121.74 | 117.03 | 120.11 | 1,527,813 | +4.30(+3.72%) |
May 12, 2022 | 113.80 | 116.65 | 112.84 | 115.81 | 1,815,535 | +0.57(+0.49%) |
May 11, 2022 | 116.01 | 119.12 | 114.24 | 115.24 | 1,569,222 | -1.66(-1.42%) |
May 10, 2022 | 118.59 | 119.78 | 113.45 | 116.90 | 2,488,330 | +0.54(+0.46%) |
May 09, 2022 | 116.87 | 118.51 | 114.91 | 116.36 | 2,597,911 | -2.58(-2.17%) |
May 06, 2022 | 122.58 | 122.86 | 118.50 | 118.94 | 2,151,016 | -4.81(-3.88%) |
May 05, 2022 | 128.95 | 130.06 | 122.35 | 123.74 | 2,338,739 | -7.66(-5.83%) |
May 04, 2022 | 126.38 | 131.95 | 124.69 | 131.40 | 2,144,506 | +5.52(+4.38%) |
May 03, 2022 | 120.12 | 128.58 | 120.12 | 125.89 | 3,485,048 | +3.65(+2.98%) |
May 02, 2022 | 131.09 | 131.22 | 116.73 | 122.24 | 7,273,719 | -12.40(-9.21%) |
Apr 29, 2022 | 139.56 | 141.24 | 134.09 | 134.64 | 2,737,805 | -6.79(-4.80%) |
Apr 28, 2022 | 135.95 | 141.46 | 135.95 | 141.44 | 2,854,186 | +7.58(+5.66%) |
Apr 27, 2022 | 129.08 | 135.15 | 129.08 | 133.86 | 2,382,894 | +5.04(+3.91%) |
Apr 26, 2022 | 131.66 | 132.33 | 128.29 | 128.81 | 1,289,745 | -4.60(-3.45%) |
Apr 25, 2022 | 131.38 | 133.72 | 128.14 | 133.41 | 1,737,339 | +1.27(+0.96%) |
Apr 22, 2022 | 138.72 | 138.80 | 131.81 | 132.15 | 1,920,015 | -7.43(-5.32%) |
Apr 21, 2022 | 142.62 | 143.36 | 138.98 | 139.58 | 1,304,598 | -1.48(-1.05%) |
Apr 20, 2022 | 143.24 | 144.21 | 140.96 | 141.06 | 1,487,276 | -1.07(-0.75%) |
Apr 19, 2022 | 138.31 | 142.70 | 138.00 | 142.13 | 1,574,798 | +4.31(+3.13%) |
Apr 18, 2022 | 137.59 | 140.64 | 136.78 | 137.82 | 1,291,033 | +0.26(+0.19%) |
Apr 14, 2022 | 136.26 | 139.58 | 136.12 | 137.56 | 1,851,356 | +1.86(+1.37%) |
Apr 13, 2022 | 131.20 | 136.21 | 131.20 | 135.71 | 1,347,011 | +2.94(+2.21%) |
Apr 12, 2022 | 134.24 | 135.32 | 131.80 | 132.77 | 1,425,161 | -1.12(-0.84%) |
Apr 11, 2022 | 131.71 | 134.85 | 131.38 | 133.89 | 1,223,272 | +1.28(+0.96%) |
Apr 08, 2022 | 131.76 | 133.93 | 130.77 | 132.61 | 1,528,363 | +0.30(+0.22%) |
Apr 07, 2022 | 135.74 | 135.75 | 130.20 | 132.31 | 2,370,863 | -4.22(-3.09%) |
Apr 06, 2022 | 135.81 | 137.32 | 134.08 | 136.53 | 2,190,318 | -0.48(-0.35%) |
Apr 05, 2022 | 138.39 | 139.03 | 136.48 | 137.01 | 1,683,653 | -1.09(-0.79%) |
Apr 04, 2022 | 137.41 | 139.18 | 137.36 | 138.10 | 1,705,411 | +0.71(+0.52%) |
Apr 01, 2022 | 135.53 | 137.54 | 134.25 | 137.40 | 1,573,195 | +2.89(+2.15%) |
Mar 31, 2022 | 134.46 | 136.71 | 133.48 | 134.51 | 1,830,594 | -0.67(-0.49%) |
Mar 30, 2022 | 137.22 | 137.86 | 133.70 | 135.17 | 1,971,527 | -2.82(-2.04%) |
Mar 29, 2022 | 136.38 | 139.15 | 135.64 | 138.00 | 2,068,881 | +4.80(+3.60%) |
Mar 28, 2022 | 133.75 | 134.02 | 131.13 | 133.20 | 1,434,630 | -0.67(-0.50%) |
Mar 25, 2022 | 133.32 | 134.02 | 132.43 | 133.87 | 1,776,356 | +1.24(+0.93%) |
Mar 24, 2022 | 131.89 | 133.10 | 131.30 | 132.63 | 1,137,146 | +0.68(+0.51%) |
Mar 23, 2022 | 133.31 | 134.20 | 131.49 | 131.95 | 1,633,439 | -2.66(-1.98%) |
Mar 22, 2022 | 133.00 | 136.03 | 132.78 | 134.61 | 1,787,223 | +2.51(+1.90%) |
Mar 21, 2022 | 132.69 | 133.04 | 130.97 | 132.11 | 1,818,432 | -0.59(-0.44%) |
Mar 18, 2022 | 130.72 | 132.86 | 130.01 | 132.70 | 3,247,551 | +1.54(+1.18%) |
Mar 17, 2022 | 129.28 | 131.20 | 128.11 | 131.15 | 1,703,074 | -0.12(-0.09%) |
Mar 16, 2022 | 128.43 | 131.31 | 127.67 | 131.27 | 1,535,323 | +4.96(+3.93%) |
Mar 15, 2022 | 125.81 | 127.29 | 124.00 | 126.31 | 1,557,130 | +1.39(+1.11%) |
Mar 14, 2022 | 125.39 | 127.45 | 124.06 | 124.92 | 1,217,925 | +0.10(+0.08%) |
Mar 11, 2022 | 126.68 | 126.68 | 124.45 | 124.82 | 1,150,668 | -0.13(-0.10%) |
Mar 10, 2022 | 122.61 | 125.33 | 122.61 | 124.95 | 1,165,837 | -0.72(-0.57%) |
Mar 09, 2022 | 124.49 | 126.16 | 123.84 | 125.67 | 1,406,609 | +4.80(+3.97%) |
Mar 08, 2022 | 119.41 | 124.66 | 118.68 | 120.87 | 2,070,508 | +0.55(+0.46%) |
Mar 07, 2022 | 125.29 | 125.53 | 120.26 | 120.32 | 2,687,909 | -5.28(-4.20%) |
Mar 04, 2022 | 127.32 | 128.27 | 123.03 | 125.60 | 2,963,942 | -2.40(-1.88%) |
Mar 03, 2022 | 133.84 | 134.12 | 127.27 | 128.00 | 2,120,991 | -5.24(-3.93%) |
Mar 02, 2022 | 126.25 | 133.75 | 126.25 | 133.24 | 2,860,257 | +6.77(+5.35%) |