Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 119.48 | 120.57 | 117.83 | 119.67 | 1,489,678 | -0.97(-0.81%) |
May 27, 2022 | 119.98 | 120.64 | 119.43 | 120.64 | 623,179 | +1.99(+1.68%) |
May 26, 2022 | 117.55 | 119.28 | 117.36 | 118.65 | 673,341 | +2.36(+2.02%) |
May 25, 2022 | 116.28 | 116.72 | 114.71 | 116.30 | 949,740 | -0.43(-0.37%) |
May 24, 2022 | 116.70 | 117.13 | 114.70 | 116.73 | 771,657 | -0.64(-0.55%) |
May 23, 2022 | 117.00 | 117.61 | 115.51 | 117.37 | 903,085 | +1.75(+1.52%) |
May 20, 2022 | 115.55 | 115.83 | 113.57 | 115.62 | 1,037,331 | +0.64(+0.56%) |
May 19, 2022 | 113.42 | 116.40 | 112.67 | 114.98 | 1,003,059 | +0.33(+0.29%) |
May 18, 2022 | 118.78 | 118.97 | 114.29 | 114.64 | 1,480,843 | -5.00(-4.18%) |
May 17, 2022 | 120.27 | 120.53 | 119.02 | 119.65 | 1,301,275 | +1.16(+0.98%) |
May 16, 2022 | 118.66 | 119.27 | 116.66 | 118.48 | 915,670 | -0.76(-0.64%) |
May 13, 2022 | 119.27 | 120.67 | 118.22 | 119.24 | 1,468,186 | +0.62(+0.52%) |
May 12, 2022 | 118.24 | 119.62 | 116.53 | 118.62 | 1,239,997 | -0.03(-0.03%) |
May 11, 2022 | 119.04 | 120.72 | 117.75 | 118.65 | 1,370,311 | -0.44(-0.37%) |
May 10, 2022 | 121.17 | 121.71 | 118.54 | 119.10 | 1,578,721 | -0.94(-0.78%) |
May 09, 2022 | 120.00 | 121.32 | 119.08 | 120.03 | 1,709,879 | -1.27(-1.05%) |
May 06, 2022 | 119.44 | 122.13 | 117.17 | 121.30 | 1,806,432 | +0.95(+0.79%) |
May 05, 2022 | 124.05 | 124.60 | 119.53 | 120.36 | 1,297,470 | -4.89(-3.90%) |
May 04, 2022 | 123.07 | 125.49 | 121.63 | 125.24 | 1,186,441 | +2.78(+2.27%) |
May 03, 2022 | 123.01 | 125.12 | 121.40 | 122.47 | 2,404,643 | -1.98(-1.59%) |
May 02, 2022 | 124.20 | 125.12 | 121.53 | 124.45 | 2,070,344 | +0.06(+0.05%) |
Apr 29, 2022 | 125.50 | 127.28 | 124.12 | 124.39 | 1,697,310 | -1.84(-1.46%) |
Apr 28, 2022 | 125.51 | 126.76 | 123.74 | 126.23 | 1,606,570 | +1.72(+1.38%) |
Apr 27, 2022 | 123.45 | 125.73 | 123.45 | 124.50 | 1,062,426 | +1.03(+0.84%) |
Apr 26, 2022 | 125.12 | 126.23 | 123.42 | 123.47 | 746,956 | -2.29(-1.82%) |
Apr 25, 2022 | 125.09 | 125.96 | 122.35 | 125.76 | 1,123,236 | +0.47(+0.38%) |
Apr 22, 2022 | 129.46 | 129.46 | 125.14 | 125.28 | 1,229,920 | -5.01(-3.84%) |
Apr 21, 2022 | 131.51 | 131.92 | 129.72 | 130.29 | 849,792 | +0.14(+0.11%) |
Apr 20, 2022 | 129.49 | 131.70 | 129.49 | 130.15 | 883,010 | +1.95(+1.52%) |
Apr 19, 2022 | 125.83 | 128.32 | 125.69 | 128.20 | 795,119 | +2.81(+2.24%) |
Apr 18, 2022 | 125.17 | 126.43 | 124.47 | 125.39 | 590,573 | +0.23(+0.18%) |
Apr 14, 2022 | 128.07 | 128.47 | 125.17 | 125.17 | 2,280,963 | -2.45(-1.92%) |
Apr 13, 2022 | 126.22 | 128.01 | 126.22 | 127.62 | 837,480 | +0.84(+0.66%) |
Apr 12, 2022 | 128.42 | 130.23 | 126.29 | 126.78 | 923,466 | -1.17(-0.92%) |
Apr 11, 2022 | 129.40 | 130.44 | 127.90 | 127.95 | 977,648 | -1.91(-1.47%) |
Apr 08, 2022 | 130.52 | 131.68 | 129.69 | 129.86 | 863,916 | -0.47(-0.36%) |
Apr 07, 2022 | 129.61 | 130.83 | 128.87 | 130.34 | 1,039,506 | +0.36(+0.28%) |
Apr 06, 2022 | 128.47 | 130.42 | 128.44 | 129.97 | 1,041,786 | +0.14(+0.11%) |
Apr 05, 2022 | 132.01 | 132.56 | 129.57 | 129.84 | 1,230,860 | -2.18(-1.65%) |
Apr 04, 2022 | 132.67 | 132.84 | 131.08 | 132.01 | 893,831 | -0.37(-0.28%) |
Apr 01, 2022 | 132.22 | 132.77 | 130.65 | 132.39 | 807,114 | +1.18(+0.90%) |
Mar 31, 2022 | 133.12 | 134.47 | 131.16 | 131.20 | 1,084,198 | -2.22(-1.66%) |
Mar 30, 2022 | 133.53 | 134.22 | 133.06 | 133.42 | 899,414 | -0.53(-0.40%) |
Mar 29, 2022 | 132.71 | 134.68 | 132.08 | 133.95 | 851,369 | +2.27(+1.72%) |
Mar 28, 2022 | 131.47 | 132.06 | 130.44 | 131.69 | 585,488 | +0.11(+0.08%) |
Mar 25, 2022 | 130.90 | 131.63 | 130.32 | 131.58 | 811,046 | +1.04(+0.80%) |
Mar 24, 2022 | 131.19 | 131.66 | 130.23 | 130.53 | 882,821 | -0.05(-0.04%) |
Mar 23, 2022 | 131.94 | 132.54 | 130.44 | 130.58 | 879,458 | -2.04(-1.54%) |
Mar 22, 2022 | 133.09 | 133.81 | 132.59 | 132.62 | 990,996 | -0.07(-0.05%) |
Mar 21, 2022 | 132.66 | 133.76 | 131.98 | 132.69 | 1,139,508 | -0.07(-0.05%) |
Mar 18, 2022 | 130.06 | 133.35 | 128.92 | 132.76 | 1,393,031 | +1.98(+1.51%) |
Mar 17, 2022 | 128.78 | 131.23 | 128.05 | 130.78 | 808,892 | +1.35(+1.04%) |
Mar 16, 2022 | 128.32 | 129.77 | 127.19 | 129.43 | 973,860 | +1.97(+1.55%) |
Mar 15, 2022 | 125.46 | 127.84 | 124.95 | 127.46 | 1,246,928 | +2.26(+1.80%) |
Mar 14, 2022 | 125.66 | 126.25 | 123.99 | 125.20 | 936,575 | +0.74(+0.59%) |
Mar 11, 2022 | 127.14 | 127.28 | 124.35 | 124.47 | 1,143,851 | -1.81(-1.44%) |
Mar 10, 2022 | 126.93 | 127.27 | 125.98 | 126.28 | 1,204,085 | -2.30(-1.79%) |
Mar 09, 2022 | 129.07 | 129.78 | 128.09 | 128.57 | 796,660 | +1.87(+1.48%) |
Mar 08, 2022 | 128.26 | 129.93 | 126.68 | 126.70 | 1,470,612 | -0.66(-0.52%) |
Mar 07, 2022 | 129.01 | 129.32 | 126.07 | 127.36 | 1,229,580 | -1.46(-1.14%) |
Mar 04, 2022 | 126.92 | 129.13 | 126.57 | 128.83 | 1,113,482 | -0.06(-0.05%) |
Mar 03, 2022 | 129.43 | 129.67 | 127.26 | 128.88 | 922,463 | +0.06(+0.05%) |
Mar 02, 2022 | 126.48 | 129.62 | 126.34 | 128.83 | 892,946 | +3.54(+2.83%) |