Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 122.61 | 124.12 | 121.49 | 123.56 | 3,052,519 | -0.38(-0.31%) |
May 27, 2022 | 123.50 | 123.97 | 122.62 | 123.94 | 1,279,330 | +0.95(+0.77%) |
May 26, 2022 | 123.05 | 124.48 | 122.76 | 122.99 | 1,346,592 | +0.97(+0.79%) |
May 25, 2022 | 122.73 | 122.73 | 121.10 | 122.02 | 1,535,692 | -0.72(-0.59%) |
May 24, 2022 | 120.26 | 122.93 | 119.88 | 122.75 | 1,326,397 | +2.55(+2.12%) |
May 23, 2022 | 119.72 | 120.81 | 118.37 | 120.20 | 1,637,796 | +0.99(+0.83%) |
May 20, 2022 | 119.90 | 120.19 | 116.53 | 119.21 | 2,271,903 | -0.66(-0.55%) |
May 19, 2022 | 121.77 | 122.67 | 118.09 | 119.87 | 2,859,221 | -3.21(-2.61%) |
May 18, 2022 | 128.12 | 128.13 | 122.71 | 123.08 | 2,336,087 | -5.71(-4.43%) |
May 17, 2022 | 128.74 | 129.43 | 126.89 | 128.79 | 1,958,732 | -0.25(-0.19%) |
May 16, 2022 | 128.91 | 129.53 | 127.69 | 129.05 | 1,467,617 | -0.21(-0.17%) |
May 13, 2022 | 130.20 | 130.20 | 127.73 | 129.26 | 1,526,381 | -0.42(-0.32%) |
May 12, 2022 | 129.04 | 130.61 | 128.23 | 129.68 | 1,424,566 | +0.65(+0.50%) |
May 11, 2022 | 129.29 | 130.71 | 128.38 | 129.03 | 1,678,770 | -0.04(-0.03%) |
May 10, 2022 | 130.42 | 131.10 | 128.21 | 129.06 | 2,196,651 | -1.29(-0.99%) |
May 09, 2022 | 127.81 | 132.11 | 127.25 | 130.36 | 3,249,909 | +2.54(+1.99%) |
May 06, 2022 | 127.15 | 128.01 | 125.93 | 127.81 | 2,209,026 | +0.86(+0.67%) |
May 05, 2022 | 128.81 | 128.81 | 125.93 | 126.96 | 2,293,766 | -2.29(-1.77%) |
May 04, 2022 | 126.70 | 129.76 | 126.35 | 129.24 | 2,162,750 | +1.71(+1.34%) |
May 03, 2022 | 126.84 | 128.85 | 126.36 | 127.53 | 2,247,385 | +1.19(+0.94%) |
May 02, 2022 | 129.80 | 129.87 | 124.89 | 126.34 | 2,413,680 | -2.61(-2.02%) |
Apr 29, 2022 | 130.87 | 131.63 | 128.79 | 128.95 | 3,158,167 | -2.94(-2.23%) |
Apr 28, 2022 | 130.66 | 132.26 | 129.37 | 131.89 | 2,285,532 | +1.40(+1.07%) |
Apr 27, 2022 | 129.28 | 131.53 | 128.66 | 130.49 | 2,855,436 | +1.21(+0.93%) |
Apr 26, 2022 | 133.58 | 134.12 | 129.24 | 129.28 | 3,909,275 | -3.99(-3.00%) |
Apr 25, 2022 | 128.79 | 134.25 | 128.48 | 133.27 | 5,157,092 | +4.62(+3.59%) |
Apr 22, 2022 | 128.85 | 131.34 | 127.44 | 128.66 | 7,466,500 | +9.67(+8.13%) |
Apr 21, 2022 | 118.74 | 120.39 | 118.47 | 118.99 | 2,549,929 | +0.46(+0.39%) |
Apr 20, 2022 | 117.97 | 119.12 | 117.97 | 118.52 | 1,264,154 | +0.68(+0.58%) |
Apr 19, 2022 | 115.84 | 117.98 | 115.04 | 117.84 | 2,211,042 | +1.77(+1.53%) |
Apr 18, 2022 | 117.44 | 117.74 | 115.81 | 116.07 | 1,747,841 | -1.36(-1.15%) |
Apr 14, 2022 | 118.09 | 118.29 | 117.07 | 117.43 | 1,351,655 | +0.03(+0.02%) |
Apr 13, 2022 | 116.92 | 117.52 | 116.60 | 117.40 | 1,555,386 | +0.42(+0.36%) |
Apr 12, 2022 | 117.26 | 117.90 | 116.27 | 116.98 | 1,729,879 | -0.55(-0.47%) |
Apr 11, 2022 | 117.55 | 118.14 | 116.29 | 117.53 | 1,535,673 | +0.42(+0.36%) |
Apr 08, 2022 | 118.19 | 118.61 | 116.86 | 117.11 | 1,734,050 | -0.57(-0.48%) |
Apr 07, 2022 | 117.31 | 118.24 | 116.22 | 117.68 | 1,944,667 | +0.67(+0.57%) |
Apr 06, 2022 | 115.88 | 117.04 | 115.54 | 117.01 | 1,646,151 | +0.78(+0.67%) |
Apr 05, 2022 | 115.75 | 117.23 | 115.62 | 116.23 | 1,498,547 | +0.10(+0.09%) |
Apr 04, 2022 | 115.33 | 116.16 | 113.92 | 116.13 | 2,092,217 | -0.01(-0.01%) |
Apr 01, 2022 | 114.67 | 116.18 | 113.69 | 116.14 | 1,646,126 | +1.74(+1.52%) |
Mar 31, 2022 | 114.72 | 115.57 | 113.61 | 114.40 | 1,954,628 | -0.64(-0.56%) |
Mar 30, 2022 | 114.25 | 115.36 | 114.20 | 115.04 | 1,342,735 | -0.19(-0.17%) |
Mar 29, 2022 | 113.95 | 115.90 | 113.95 | 115.23 | 1,706,596 | +1.51(+1.33%) |
Mar 28, 2022 | 112.25 | 113.75 | 112.12 | 113.72 | 1,614,517 | +2.00(+1.79%) |
Mar 25, 2022 | 112.23 | 112.66 | 110.92 | 111.72 | 2,002,673 | +0.18(+0.16%) |
Mar 24, 2022 | 111.97 | 112.48 | 111.41 | 111.55 | 3,034,086 | -0.48(-0.43%) |
Mar 23, 2022 | 114.44 | 114.48 | 111.70 | 112.03 | 2,115,127 | -1.65(-1.45%) |
Mar 22, 2022 | 112.88 | 114.06 | 112.07 | 113.68 | 2,283,689 | +1.54(+1.38%) |
Mar 21, 2022 | 112.68 | 113.72 | 111.52 | 112.14 | 2,707,889 | -0.11(-0.10%) |
Mar 18, 2022 | 112.77 | 113.25 | 111.55 | 112.25 | 4,451,801 | -0.45(-0.40%) |
Mar 17, 2022 | 112.90 | 113.20 | 111.75 | 112.71 | 1,900,129 | -0.08(-0.07%) |
Mar 16, 2022 | 113.00 | 113.23 | 111.06 | 112.78 | 2,063,613 | +0.34(+0.31%) |
Mar 15, 2022 | 111.28 | 112.85 | 111.18 | 112.44 | 2,440,942 | +1.79(+1.62%) |
Mar 14, 2022 | 109.41 | 112.61 | 108.97 | 110.64 | 2,471,659 | +1.48(+1.35%) |
Mar 11, 2022 | 110.80 | 112.12 | 109.07 | 109.17 | 2,706,069 | -2.10(-1.89%) |
Mar 10, 2022 | 114.25 | 110.12 | 111.27 | 3,132,805 | -3.50(-3.05%) | |
Mar 09, 2022 | 116.52 | 116.71 | 114.13 | 114.77 | 1,918,832 | +0.34(+0.30%) |
Mar 08, 2022 | 117.97 | 118.56 | 114.36 | 114.43 | 2,142,101 | -4.41(-3.71%) |
Mar 07, 2022 | 119.44 | 119.91 | 117.37 | 118.84 | 1,740,484 | -1.11(-0.92%) |
Mar 04, 2022 | 119.17 | 120.31 | 118.64 | 119.94 | 1,652,425 | -0.39(-0.32%) |
Mar 03, 2022 | 119.69 | 121.21 | 119.27 | 120.33 | 1,746,280 | +0.83(+0.69%) |
Mar 02, 2022 | 118.46 | 119.79 | 117.89 | 119.51 | 2,165,568 | +1.06(+0.89%) |