Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 122.94 | 123.51 | 119.89 | 121.71 | 2,899,115 | -3.41(-2.72%) |
May 27, 2022 | 122.68 | 125.61 | 121.95 | 125.12 | 1,364,621 | +3.59(+2.95%) |
May 26, 2022 | 120.11 | 122.24 | 118.77 | 121.53 | 2,003,033 | +2.78(+2.34%) |
May 25, 2022 | 116.77 | 118.95 | 116.21 | 118.75 | 967,777 | +1.88(+1.61%) |
May 24, 2022 | 118.24 | 118.24 | 115.83 | 116.87 | 1,014,559 | -1.30(-1.10%) |
May 23, 2022 | 116.78 | 118.30 | 114.64 | 118.17 | 1,118,340 | +3.01(+2.62%) |
May 20, 2022 | 117.39 | 119.01 | 113.29 | 115.16 | 1,860,521 | -2.88(-2.44%) |
May 19, 2022 | 114.46 | 119.32 | 113.72 | 118.03 | 1,302,951 | +2.99(+2.60%) |
May 18, 2022 | 118.05 | 118.34 | 114.55 | 115.04 | 1,125,691 | -4.59(-3.84%) |
May 17, 2022 | 119.10 | 120.73 | 117.88 | 119.63 | 1,137,469 | +3.71(+3.20%) |
May 16, 2022 | 116.71 | 117.62 | 113.54 | 115.92 | 1,319,766 | -1.82(-1.54%) |
May 13, 2022 | 119.60 | 120.75 | 117.16 | 117.74 | 1,061,634 | -0.92(-0.78%) |
May 12, 2022 | 118.99 | 120.71 | 116.12 | 118.66 | 1,358,809 | -0.94(-0.79%) |
May 11, 2022 | 120.04 | 122.61 | 119.13 | 119.60 | 1,028,481 | -0.71(-0.59%) |
May 10, 2022 | 123.87 | 124.66 | 118.66 | 120.32 | 1,166,814 | -2.02(-1.65%) |
May 09, 2022 | 121.66 | 124.17 | 121.05 | 122.34 | 1,476,089 | -0.77(-0.63%) |
May 06, 2022 | 125.01 | 125.01 | 120.93 | 123.11 | 1,353,373 | -2.91(-2.31%) |
May 05, 2022 | 129.50 | 129.86 | 124.71 | 126.02 | 1,106,113 | -5.53(-4.20%) |
May 04, 2022 | 127.59 | 131.68 | 126.09 | 131.54 | 1,372,991 | +3.96(+3.10%) |
May 03, 2022 | 125.22 | 128.26 | 125.11 | 127.59 | 1,931,341 | +2.13(+1.70%) |
May 02, 2022 | 122.01 | 125.56 | 120.97 | 125.46 | 2,328,444 | +2.87(+2.34%) |
Apr 29, 2022 | 125.23 | 126.37 | 122.24 | 122.59 | 3,456,788 | -2.74(-2.19%) |
Apr 28, 2022 | 125.37 | 125.86 | 122.19 | 125.33 | 1,406,226 | +1.19(+0.96%) |
Apr 27, 2022 | 121.15 | 125.49 | 121.15 | 124.14 | 1,629,207 | +3.55(+2.95%) |
Apr 26, 2022 | 124.25 | 128.52 | 120.58 | 120.59 | 2,021,612 | -3.30(-2.66%) |
Apr 25, 2022 | 126.89 | 126.89 | 120.73 | 123.88 | 2,650,373 | -3.36(-2.64%) |
Apr 22, 2022 | 129.25 | 132.27 | 125.01 | 127.24 | 3,393,960 | -0.29(-0.23%) |
Apr 21, 2022 | 130.10 | 131.73 | 127.30 | 127.53 | 2,534,349 | +1.39(+1.10%) |
Apr 20, 2022 | 124.96 | 127.36 | 124.94 | 126.14 | 1,493,268 | +1.97(+1.59%) |
Apr 19, 2022 | 121.45 | 124.78 | 121.39 | 124.17 | 1,375,905 | +3.02(+2.49%) |
Apr 18, 2022 | 122.09 | 123.01 | 120.86 | 121.15 | 1,113,890 | -1.70(-1.39%) |
Apr 14, 2022 | 125.90 | 126.72 | 122.67 | 122.86 | 3,153,802 | -2.22(-1.78%) |
Apr 13, 2022 | 123.10 | 125.36 | 122.87 | 125.08 | 1,452,729 | +1.80(+1.46%) |
Apr 12, 2022 | 126.51 | 127.55 | 122.39 | 123.28 | 1,767,952 | -2.91(-2.31%) |
Apr 11, 2022 | 126.49 | 129.09 | 125.86 | 126.19 | 1,683,250 | -0.75(-0.59%) |
Apr 08, 2022 | 128.72 | 129.67 | 126.67 | 126.94 | 1,377,028 | -1.55(-1.21%) |
Apr 07, 2022 | 127.76 | 129.19 | 125.80 | 128.49 | 1,142,958 | +0.01(+0.01%) |
Apr 06, 2022 | 125.65 | 128.73 | 124.38 | 128.48 | 1,421,268 | +1.66(+1.31%) |
Apr 05, 2022 | 127.00 | 127.88 | 125.67 | 126.82 | 1,625,346 | -0.92(-0.72%) |
Apr 04, 2022 | 127.71 | 128.31 | 126.45 | 127.74 | 1,037,555 | -0.61(-0.48%) |
Apr 01, 2022 | 127.25 | 128.42 | 125.72 | 128.35 | 1,036,636 | +2.82(+2.24%) |
Mar 31, 2022 | 126.88 | 127.84 | 125.48 | 125.54 | 1,765,413 | -1.79(-1.41%) |
Mar 30, 2022 | 128.81 | 129.29 | 126.45 | 127.33 | 1,284,931 | -2.83(-2.17%) |
Mar 29, 2022 | 127.75 | 132.09 | 127.04 | 130.16 | 2,259,454 | +6.07(+4.89%) |
Mar 28, 2022 | 124.19 | 124.19 | 121.91 | 124.08 | 1,448,644 | +0.09(+0.07%) |
Mar 25, 2022 | 123.77 | 124.34 | 122.92 | 124.00 | 1,304,218 | -0.05(-0.04%) |
Mar 24, 2022 | 123.84 | 124.91 | 123.23 | 124.05 | 840,345 | +0.74(+0.60%) |
Mar 23, 2022 | 123.82 | 125.32 | 123.08 | 123.31 | 1,195,546 | -1.65(-1.32%) |
Mar 22, 2022 | 124.72 | 125.78 | 124.00 | 124.95 | 1,410,885 | +1.48(+1.20%) |
Mar 21, 2022 | 124.99 | 125.62 | 122.72 | 123.47 | 1,576,187 | -1.94(-1.54%) |
Mar 18, 2022 | 123.78 | 125.84 | 121.90 | 125.41 | 2,637,268 | +2.16(+1.75%) |
Mar 17, 2022 | 120.19 | 123.25 | 120.01 | 123.25 | 1,990,869 | +0.78(+0.63%) |
Mar 16, 2022 | 119.44 | 123.67 | 119.05 | 122.47 | 2,199,313 | +4.31(+3.65%) |
Mar 15, 2022 | 117.17 | 119.69 | 116.72 | 118.16 | 1,727,319 | +1.36(+1.16%) |
Mar 14, 2022 | 116.82 | 119.70 | 116.17 | 116.80 | 1,868,366 | +1.65(+1.43%) |
Mar 11, 2022 | 116.50 | 117.87 | 114.86 | 115.16 | 1,659,489 | -0.92(-0.79%) |
Mar 10, 2022 | 114.49 | 116.88 | 114.09 | 116.08 | 2,152,177 | -0.80(-0.69%) |
Mar 09, 2022 | 117.33 | 118.20 | 116.16 | 116.88 | 2,722,034 | +4.11(+3.64%) |
Mar 08, 2022 | 110.15 | 117.03 | 106.62 | 112.77 | 4,319,264 | +3.10(+2.83%) |
Mar 07, 2022 | 117.45 | 117.83 | 109.63 | 109.67 | 3,495,880 | -9.05(-7.62%) |
Mar 04, 2022 | 120.59 | 121.19 | 117.67 | 118.72 | 2,503,836 | -3.93(-3.20%) |
Mar 03, 2022 | 124.40 | 125.34 | 120.87 | 122.65 | 2,766,838 | -0.70(-0.57%) |
Mar 02, 2022 | 121.98 | 124.28 | 120.14 | 123.35 | 3,320,952 | +2.18(+1.80%) |