Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 124.44 | 125.10 | 123.27 | 124.12 | 1,247,389 | -1.49(-1.18%) |
May 27, 2022 | 124.16 | 125.64 | 123.98 | 125.60 | 996,721 | +1.04(+0.83%) |
May 26, 2022 | 125.16 | 126.08 | 124.42 | 124.56 | 749,981 | +0.16(+0.13%) |
May 25, 2022 | 125.62 | 125.98 | 123.76 | 124.41 | 1,377,856 | -1.05(-0.83%) |
May 24, 2022 | 122.57 | 125.88 | 122.30 | 125.45 | 1,149,675 | +3.13(+2.56%) |
May 23, 2022 | 122.77 | 122.77 | 120.61 | 122.32 | 1,538,101 | +1.94(+1.61%) |
May 20, 2022 | 120.97 | 121.01 | 118.85 | 120.38 | 1,815,605 | -0.09(-0.08%) |
May 19, 2022 | 119.61 | 120.99 | 118.59 | 120.48 | 1,674,792 | +0.48(+0.40%) |
May 18, 2022 | 122.22 | 122.22 | 119.71 | 120.00 | 2,206,758 | -1.22(-1.00%) |
May 17, 2022 | 122.61 | 122.61 | 120.30 | 121.22 | 2,026,295 | -0.71(-0.58%) |
May 16, 2022 | 121.78 | 122.41 | 120.86 | 121.93 | 932,266 | +0.52(+0.43%) |
May 13, 2022 | 121.09 | 121.81 | 119.63 | 121.40 | 816,971 | +1.03(+0.85%) |
May 12, 2022 | 121.58 | 122.17 | 119.36 | 120.38 | 934,209 | -1.31(-1.08%) |
May 11, 2022 | 120.31 | 123.24 | 120.25 | 121.68 | 989,803 | +1.59(+1.32%) |
May 10, 2022 | 121.45 | 123.11 | 119.24 | 120.09 | 980,708 | -1.04(-0.86%) |
May 09, 2022 | 120.81 | 122.38 | 119.54 | 121.13 | 908,098 | -0.15(-0.12%) |
May 06, 2022 | 119.92 | 121.58 | 119.69 | 121.28 | 1,287,779 | +0.80(+0.66%) |
May 05, 2022 | 122.05 | 122.90 | 119.50 | 120.49 | 1,621,003 | -1.81(-1.48%) |
May 04, 2022 | 122.04 | 122.57 | 121.11 | 122.29 | 1,592,674 | +1.08(+0.89%) |
May 03, 2022 | 120.95 | 123.15 | 120.59 | 121.22 | 1,473,381 | +0.81(+0.68%) |
May 02, 2022 | 123.62 | 124.52 | 119.01 | 120.40 | 1,323,965 | -2.15(-1.76%) |
Apr 29, 2022 | 126.07 | 126.42 | 122.39 | 122.55 | 1,440,104 | -4.19(-3.31%) |
Apr 28, 2022 | 125.32 | 127.59 | 124.86 | 126.74 | 1,057,568 | +1.08(+0.86%) |
Apr 27, 2022 | 126.37 | 127.19 | 124.93 | 125.67 | 817,369 | -0.14(-0.11%) |
Apr 26, 2022 | 126.30 | 128.28 | 125.72 | 125.81 | 747,581 | -1.10(-0.87%) |
Apr 25, 2022 | 128.28 | 128.45 | 125.54 | 126.91 | 951,061 | -1.04(-0.81%) |
Apr 22, 2022 | 129.10 | 129.34 | 127.87 | 127.95 | 710,172 | -1.37(-1.06%) |
Apr 21, 2022 | 130.03 | 131.15 | 129.13 | 129.32 | 1,087,840 | -0.79(-0.60%) |
Apr 20, 2022 | 129.72 | 130.73 | 129.47 | 130.11 | 839,525 | +1.26(+0.98%) |
Apr 19, 2022 | 128.62 | 129.06 | 127.65 | 128.85 | 585,905 | +0.56(+0.44%) |
Apr 18, 2022 | 128.47 | 129.09 | 127.47 | 128.29 | 693,560 | +0.00(+0.00%) |
Apr 14, 2022 | 127.65 | 129.08 | 127.65 | 128.29 | 873,762 | +0.51(+0.40%) |
Apr 13, 2022 | 129.06 | 129.23 | 126.68 | 127.78 | 1,148,299 | -1.14(-0.89%) |
Apr 12, 2022 | 127.77 | 129.39 | 126.80 | 128.92 | 988,473 | +0.93(+0.72%) |
Apr 11, 2022 | 128.77 | 129.54 | 127.28 | 128.00 | 975,336 | -0.46(-0.36%) |
Apr 08, 2022 | 128.05 | 128.85 | 126.71 | 128.46 | 1,077,032 | +0.95(+0.75%) |
Apr 07, 2022 | 128.50 | 128.86 | 126.61 | 127.50 | 1,410,707 | -1.20(-0.93%) |
Apr 06, 2022 | 126.02 | 129.05 | 125.82 | 128.70 | 1,650,126 | +3.11(+2.47%) |
Apr 05, 2022 | 125.19 | 127.31 | 125.16 | 125.59 | 937,841 | +0.62(+0.49%) |
Apr 04, 2022 | 125.46 | 125.46 | 123.36 | 124.98 | 762,986 | -1.23(-0.97%) |
Apr 01, 2022 | 123.55 | 126.23 | 123.05 | 126.20 | 963,636 | +2.55(+2.07%) |
Mar 31, 2022 | 123.67 | 125.62 | 123.42 | 123.65 | 1,228,652 | -0.33(-0.26%) |
Mar 30, 2022 | 122.33 | 124.14 | 121.80 | 123.98 | 1,172,278 | +1.84(+1.51%) |
Mar 29, 2022 | 121.58 | 122.42 | 120.96 | 122.13 | 962,065 | +0.83(+0.69%) |
Mar 28, 2022 | 121.35 | 121.53 | 120.11 | 121.30 | 879,963 | -0.14(-0.12%) |
Mar 25, 2022 | 119.80 | 121.44 | 119.46 | 121.44 | 551,429 | +1.93(+1.61%) |
Mar 24, 2022 | 118.94 | 119.95 | 118.72 | 119.52 | 787,214 | +0.78(+0.65%) |
Mar 23, 2022 | 117.57 | 119.25 | 117.03 | 118.74 | 1,125,454 | +1.17(+0.99%) |
Mar 22, 2022 | 119.05 | 119.09 | 117.36 | 117.57 | 1,717,102 | -1.30(-1.09%) |
Mar 21, 2022 | 117.75 | 119.81 | 117.75 | 118.87 | 1,506,556 | +0.96(+0.82%) |
Mar 18, 2022 | 118.97 | 119.34 | 117.56 | 117.91 | 2,511,748 | -0.77(-0.65%) |
Mar 17, 2022 | 119.01 | 119.45 | 117.95 | 118.68 | 1,321,224 | -0.01(-0.01%) |
Mar 16, 2022 | 118.41 | 119.02 | 116.36 | 118.69 | 1,511,389 | +0.03(+0.02%) |
Mar 15, 2022 | 118.92 | 119.36 | 117.35 | 118.66 | 1,292,212 | +1.15(+0.98%) |
Mar 14, 2022 | 118.69 | 119.50 | 116.91 | 117.51 | 986,493 | -0.42(-0.35%) |
Mar 11, 2022 | 117.67 | 118.98 | 117.41 | 117.92 | 1,402,587 | -0.31(-0.26%) |
Mar 10, 2022 | 115.64 | 118.55 | 115.33 | 118.23 | 1,382,166 | +2.11(+1.82%) |
Mar 09, 2022 | 117.91 | 118.28 | 115.55 | 116.12 | 1,473,999 | -1.06(-0.90%) |
Mar 08, 2022 | 118.52 | 119.11 | 117.14 | 117.18 | 1,119,087 | -0.87(-0.74%) |
Mar 07, 2022 | 118.74 | 119.15 | 117.14 | 118.06 | 1,305,243 | -0.71(-0.60%) |
Mar 04, 2022 | 115.50 | 118.92 | 115.50 | 118.77 | 926,619 | +2.48(+2.13%) |
Mar 03, 2022 | 113.78 | 117.07 | 113.78 | 116.29 | 1,251,005 | +2.64(+2.32%) |
Mar 02, 2022 | 111.37 | 114.02 | 111.10 | 113.65 | 1,051,911 | +2.20(+1.97%) |