Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 129.20 | 130.85 | 127.65 | 128.56 | 3,111,040 | +0.11(+0.08%) |
May 27, 2022 | 126.13 | 128.58 | 124.54 | 128.46 | 734,278 | +3.45(+2.76%) |
May 26, 2022 | 122.90 | 125.95 | 122.90 | 125.00 | 854,750 | +2.00(+1.63%) |
May 25, 2022 | 120.67 | 123.99 | 120.22 | 123.00 | 699,798 | +2.14(+1.77%) |
May 24, 2022 | 122.31 | 122.72 | 118.91 | 120.86 | 1,044,316 | -1.64(-1.33%) |
May 23, 2022 | 123.84 | 124.99 | 120.76 | 122.49 | 1,144,040 | -0.33(-0.27%) |
May 20, 2022 | 127.03 | 127.68 | 119.42 | 122.82 | 843,024 | -2.75(-2.19%) |
May 19, 2022 | 125.59 | 127.88 | 123.99 | 125.57 | 801,497 | -1.66(-1.31%) |
May 18, 2022 | 131.86 | 132.63 | 125.48 | 127.23 | 727,164 | -5.10(-3.85%) |
May 17, 2022 | 131.07 | 133.15 | 129.61 | 132.33 | 608,949 | +4.29(+3.35%) |
May 16, 2022 | 126.85 | 129.52 | 124.90 | 128.03 | 590,972 | +1.28(+1.01%) |
May 13, 2022 | 125.83 | 127.85 | 125.34 | 126.75 | 829,195 | +3.26(+2.64%) |
May 12, 2022 | 124.11 | 126.44 | 119.81 | 123.49 | 1,185,350 | -2.70(-2.14%) |
May 11, 2022 | 124.49 | 129.11 | 123.83 | 126.19 | 1,095,179 | +2.54(+2.06%) |
May 10, 2022 | 130.18 | 130.59 | 121.29 | 123.65 | 1,320,682 | -5.52(-4.28%) |
May 09, 2022 | 131.57 | 132.83 | 128.83 | 129.17 | 1,227,459 | -4.23(-3.17%) |
May 06, 2022 | 133.75 | 135.49 | 130.10 | 133.40 | 1,010,098 | -1.35(-1.00%) |
May 05, 2022 | 137.08 | 137.08 | 132.19 | 134.75 | 1,129,726 | -1.50(-1.10%) |
May 04, 2022 | 131.56 | 136.82 | 131.48 | 136.25 | 917,006 | +6.56(+5.06%) |
May 03, 2022 | 125.23 | 130.37 | 125.23 | 129.69 | 1,264,870 | +6.17(+4.99%) |
May 02, 2022 | 123.36 | 124.80 | 120.19 | 123.52 | 960,828 | +0.65(+0.53%) |
Apr 29, 2022 | 126.81 | 129.93 | 122.60 | 122.87 | 785,583 | -3.00(-2.38%) |
Apr 28, 2022 | 125.53 | 126.53 | 121.89 | 125.87 | 573,348 | +1.25(+1.00%) |
Apr 27, 2022 | 124.39 | 126.19 | 123.36 | 124.62 | 622,952 | +1.32(+1.07%) |
Apr 26, 2022 | 124.56 | 124.93 | 122.41 | 123.30 | 594,355 | -1.04(-0.84%) |
Apr 25, 2022 | 121.73 | 124.45 | 117.93 | 124.33 | 948,288 | +0.51(+0.42%) |
Apr 22, 2022 | 125.66 | 126.45 | 123.69 | 123.82 | 812,992 | -2.90(-2.29%) |
Apr 21, 2022 | 127.67 | 131.53 | 125.97 | 126.72 | 702,661 | +0.31(+0.25%) |
Apr 20, 2022 | 125.34 | 127.70 | 124.44 | 126.41 | 808,918 | +1.41(+1.13%) |
Apr 19, 2022 | 122.03 | 125.52 | 121.36 | 125.00 | 923,285 | +2.04(+1.66%) |
Apr 18, 2022 | 119.02 | 123.38 | 119.02 | 122.97 | 635,881 | +4.02(+3.38%) |
Apr 14, 2022 | 117.75 | 120.37 | 117.75 | 118.95 | 717,587 | +1.32(+1.12%) |
Apr 13, 2022 | 114.71 | 117.83 | 114.40 | 117.63 | 674,308 | +4.01(+3.53%) |
Apr 12, 2022 | 112.42 | 115.22 | 112.42 | 113.62 | 448,261 | +2.34(+2.10%) |
Apr 11, 2022 | 111.86 | 114.28 | 110.92 | 111.28 | 459,287 | -0.30(-0.27%) |
Apr 08, 2022 | 110.68 | 112.93 | 108.98 | 111.58 | 961,824 | +1.44(+1.30%) |
Apr 07, 2022 | 115.92 | 115.92 | 108.21 | 110.14 | 1,302,438 | -5.17(-4.49%) |
Apr 06, 2022 | 117.86 | 117.86 | 113.11 | 115.31 | 927,383 | -2.87(-2.43%) |
Apr 05, 2022 | 118.29 | 120.00 | 118.12 | 118.19 | 1,179,079 | +0.26(+0.22%) |
Apr 04, 2022 | 121.20 | 121.20 | 115.89 | 117.93 | 667,481 | -2.12(-1.76%) |
Apr 01, 2022 | 120.80 | 121.51 | 117.94 | 120.04 | 611,492 | +0.23(+0.19%) |
Mar 31, 2022 | 120.64 | 121.70 | 119.81 | 119.81 | 594,343 | -1.31(-1.08%) |
Mar 30, 2022 | 120.58 | 121.99 | 120.17 | 121.12 | 498,627 | +1.07(+0.89%) |
Mar 29, 2022 | 120.05 | 120.31 | 115.94 | 120.05 | 775,751 | -1.46(-1.20%) |
Mar 28, 2022 | 122.94 | 122.94 | 119.28 | 121.51 | 381,874 | -1.99(-1.61%) |
Mar 25, 2022 | 121.67 | 123.51 | 120.79 | 123.50 | 529,454 | +1.02(+0.83%) |
Mar 24, 2022 | 121.34 | 122.82 | 120.95 | 122.48 | 295,079 | +1.62(+1.34%) |
Mar 23, 2022 | 121.77 | 123.04 | 120.84 | 120.86 | 344,508 | -1.16(-0.95%) |
Mar 22, 2022 | 123.26 | 123.41 | 120.82 | 122.02 | 385,045 | +0.21(+0.18%) |
Mar 21, 2022 | 121.65 | 123.16 | 120.72 | 121.80 | 561,812 | +1.48(+1.23%) |
Mar 18, 2022 | 118.16 | 121.04 | 117.72 | 120.33 | 1,029,059 | +0.98(+0.82%) |
Mar 17, 2022 | 114.78 | 119.35 | 114.78 | 119.34 | 855,377 | +4.57(+3.98%) |
Mar 16, 2022 | 113.21 | 114.79 | 111.87 | 114.77 | 618,519 | +2.45(+2.18%) |
Mar 15, 2022 | 114.49 | 116.19 | 110.55 | 112.33 | 617,578 | -3.90(-3.36%) |
Mar 14, 2022 | 115.06 | 117.66 | 113.67 | 116.23 | 803,312 | +0.43(+0.37%) |
Mar 11, 2022 | 113.95 | 118.17 | 113.95 | 115.80 | 817,069 | +1.64(+1.44%) |
Mar 10, 2022 | 109.85 | 114.96 | 109.72 | 114.16 | 786,929 | +3.48(+3.14%) |
Mar 09, 2022 | 108.75 | 113.26 | 108.71 | 110.68 | 731,401 | +3.84(+3.60%) |
Mar 08, 2022 | 107.77 | 108.35 | 105.24 | 106.84 | 958,296 | -0.38(-0.35%) |
Mar 07, 2022 | 109.23 | 110.23 | 106.06 | 107.22 | 1,496,579 | -1.47(-1.35%) |
Mar 04, 2022 | 106.82 | 109.70 | 105.84 | 108.68 | 798,008 | -0.63(-0.58%) |
Mar 03, 2022 | 108.48 | 109.66 | 106.63 | 109.31 | 546,919 | +1.45(+1.34%) |
Mar 02, 2022 | 105.28 | 108.64 | 104.74 | 107.87 | 490,493 | +3.98(+3.83%) |