Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 122.68 | 123.83 | 121.06 | 123.30 | 1,505,524 | -0.74(-0.59%) |
May 27, 2022 | 122.80 | 124.07 | 122.33 | 124.04 | 1,018,322 | +1.83(+1.50%) |
May 26, 2022 | 122.27 | 123.50 | 121.63 | 122.21 | 626,394 | +1.22(+1.01%) |
May 25, 2022 | 120.06 | 121.53 | 119.81 | 120.99 | 620,950 | +1.07(+0.89%) |
May 24, 2022 | 120.07 | 120.20 | 117.48 | 119.92 | 901,477 | -0.53(-0.44%) |
May 23, 2022 | 121.77 | 121.77 | 118.94 | 120.45 | 832,897 | +0.17(+0.14%) |
May 20, 2022 | 121.12 | 121.65 | 117.36 | 120.28 | 885,925 | -0.07(-0.06%) |
May 19, 2022 | 117.79 | 121.77 | 117.56 | 120.36 | 1,133,495 | +1.92(+1.62%) |
May 18, 2022 | 119.70 | 120.68 | 118.08 | 118.43 | 1,518,074 | -2.69(-2.22%) |
May 17, 2022 | 121.56 | 121.56 | 117.70 | 121.12 | 1,636,751 | +1.74(+1.46%) |
May 16, 2022 | 122.47 | 123.12 | 118.39 | 119.38 | 1,249,269 | -3.92(-3.18%) |
May 13, 2022 | 120.63 | 123.53 | 120.63 | 123.30 | 2,215,943 | +3.39(+2.82%) |
May 12, 2022 | 118.78 | 121.04 | 117.80 | 119.91 | 2,926,708 | +0.49(+0.41%) |
May 11, 2022 | 116.45 | 122.41 | 116.45 | 119.41 | 3,177,080 | +2.33(+1.99%) |
May 10, 2022 | 115.75 | 120.77 | 112.92 | 117.08 | 3,108,552 | +5.61(+5.03%) |
May 09, 2022 | 112.17 | 113.68 | 111.09 | 111.47 | 2,009,742 | -2.48(-2.18%) |
May 06, 2022 | 114.02 | 114.51 | 111.67 | 113.96 | 1,530,430 | -0.56(-0.49%) |
May 05, 2022 | 116.20 | 117.72 | 113.56 | 114.52 | 1,071,800 | -3.49(-2.96%) |
May 04, 2022 | 113.99 | 118.22 | 113.74 | 118.00 | 1,015,970 | +4.28(+3.77%) |
May 03, 2022 | 114.27 | 115.60 | 113.21 | 113.72 | 930,228 | +0.31(+0.27%) |
May 02, 2022 | 113.52 | 114.66 | 111.77 | 113.42 | 1,374,152 | +0.25(+0.22%) |
Apr 29, 2022 | 116.75 | 117.44 | 112.79 | 113.16 | 902,843 | -3.61(-3.09%) |
Apr 28, 2022 | 115.68 | 117.30 | 114.01 | 116.77 | 1,479,746 | +1.79(+1.56%) |
Apr 27, 2022 | 112.56 | 116.40 | 112.56 | 114.98 | 1,625,113 | +3.20(+2.86%) |
Apr 26, 2022 | 115.25 | 115.73 | 111.61 | 111.78 | 1,410,748 | -3.03(-2.64%) |
Apr 25, 2022 | 115.93 | 115.93 | 112.58 | 114.81 | 1,273,730 | -1.44(-1.24%) |
Apr 22, 2022 | 115.74 | 117.33 | 115.74 | 116.25 | 2,055,361 | -0.22(-0.19%) |
Apr 21, 2022 | 118.34 | 119.18 | 116.25 | 116.47 | 1,583,812 | -0.28(-0.24%) |
Apr 20, 2022 | 116.11 | 117.53 | 116.10 | 116.75 | 1,196,177 | +0.57(+0.49%) |
Apr 19, 2022 | 114.66 | 117.14 | 114.23 | 116.19 | 1,403,798 | +1.69(+1.48%) |
Apr 18, 2022 | 116.72 | 117.27 | 114.11 | 114.50 | 1,438,726 | -2.52(-2.15%) |
Apr 14, 2022 | 119.78 | 120.35 | 116.77 | 117.02 | 1,870,995 | -2.02(-1.70%) |
Apr 13, 2022 | 115.90 | 119.25 | 115.84 | 119.04 | 1,296,834 | +2.96(+2.55%) |
Apr 12, 2022 | 117.58 | 118.27 | 115.64 | 116.08 | 914,082 | -1.16(-0.99%) |
Apr 11, 2022 | 115.41 | 118.84 | 115.33 | 117.24 | 1,944,410 | +1.31(+1.13%) |
Apr 08, 2022 | 117.43 | 118.39 | 114.35 | 115.93 | 2,676,393 | -1.52(-1.29%) |
Apr 07, 2022 | 116.03 | 118.47 | 114.35 | 117.45 | 2,619,148 | +0.37(+0.32%) |
Apr 06, 2022 | 119.63 | 120.17 | 115.88 | 117.08 | 2,916,318 | -3.64(-3.01%) |
Apr 05, 2022 | 121.34 | 122.71 | 120.60 | 120.72 | 958,723 | -1.34(-1.10%) |
Apr 04, 2022 | 125.52 | 125.54 | 121.84 | 122.06 | 1,102,662 | -3.26(-2.60%) |
Apr 01, 2022 | 123.23 | 125.52 | 122.79 | 125.32 | 1,349,062 | +2.80(+2.28%) |
Mar 31, 2022 | 122.31 | 123.56 | 121.48 | 122.52 | 1,507,672 | +0.11(+0.09%) |
Mar 30, 2022 | 124.70 | 125.01 | 121.71 | 122.41 | 762,560 | -2.75(-2.20%) |
Mar 29, 2022 | 122.80 | 125.45 | 122.71 | 125.16 | 1,222,030 | +3.55(+2.91%) |
Mar 28, 2022 | 120.92 | 121.72 | 118.42 | 121.62 | 1,593,146 | +0.80(+0.66%) |
Mar 25, 2022 | 119.56 | 120.84 | 118.66 | 120.81 | 1,363,654 | +1.42(+1.19%) |
Mar 24, 2022 | 116.20 | 119.64 | 115.45 | 119.39 | 1,686,187 | +2.46(+2.11%) |
Mar 23, 2022 | 117.99 | 118.53 | 116.25 | 116.93 | 918,665 | -1.33(-1.12%) |
Mar 22, 2022 | 117.93 | 119.21 | 117.34 | 118.26 | 1,773,790 | +0.92(+0.78%) |
Mar 21, 2022 | 119.55 | 120.03 | 116.28 | 117.34 | 1,626,193 | -2.37(-1.98%) |
Mar 18, 2022 | 117.25 | 120.25 | 116.97 | 119.71 | 2,841,864 | +2.38(+2.03%) |
Mar 17, 2022 | 114.77 | 118.55 | 114.07 | 117.33 | 1,513,659 | +1.47(+1.26%) |
Mar 16, 2022 | 112.95 | 116.25 | 112.37 | 115.87 | 1,878,681 | +4.17(+3.74%) |
Mar 15, 2022 | 108.20 | 112.04 | 108.20 | 111.69 | 1,735,780 | +3.68(+3.41%) |
Mar 14, 2022 | 110.76 | 111.61 | 107.76 | 108.01 | 1,989,778 | -1.51(-1.38%) |
Mar 11, 2022 | 113.04 | 114.45 | 109.45 | 109.53 | 1,436,354 | -2.86(-2.55%) |
Mar 10, 2022 | 110.65 | 112.58 | 109.45 | 112.39 | 1,687,405 | +0.38(+0.34%) |
Mar 09, 2022 | 113.16 | 113.97 | 110.53 | 112.01 | 2,435,181 | +1.03(+0.93%) |
Mar 08, 2022 | 108.01 | 111.90 | 105.13 | 110.98 | 3,259,050 | +3.31(+3.07%) |
Mar 07, 2022 | 113.94 | 114.19 | 107.40 | 107.67 | 2,834,057 | -6.82(-5.96%) |
Mar 04, 2022 | 116.10 | 117.07 | 114.42 | 114.49 | 1,851,690 | -3.27(-2.78%) |
Mar 03, 2022 | 121.32 | 121.61 | 115.35 | 117.77 | 1,420,828 | -2.49(-2.07%) |
Mar 02, 2022 | 120.85 | 121.32 | 118.56 | 120.26 | 1,644,866 | +1.21(+1.02%) |