Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 129.61 | 131.27 | 128.06 | 128.98 | 3,100,997 | +0.11(+0.08%) |
May 27, 2022 | 126.54 | 129.00 | 124.95 | 128.87 | 731,908 | +3.47(+2.76%) |
May 26, 2022 | 123.30 | 126.36 | 123.30 | 125.41 | 851,990 | +2.01(+1.63%) |
May 25, 2022 | 121.06 | 124.39 | 120.61 | 123.39 | 697,539 | +2.15(+1.77%) |
May 24, 2022 | 122.70 | 123.12 | 119.30 | 121.25 | 1,040,945 | -1.64(-1.33%) |
May 23, 2022 | 124.24 | 125.39 | 121.15 | 122.89 | 1,140,346 | -0.33(-0.27%) |
May 20, 2022 | 127.45 | 128.09 | 119.80 | 123.22 | 840,302 | -2.76(-2.19%) |
May 19, 2022 | 125.99 | 128.30 | 124.39 | 125.97 | 798,910 | -1.67(-1.31%) |
May 18, 2022 | 132.29 | 133.06 | 125.89 | 127.64 | 724,817 | -5.11(-3.85%) |
May 17, 2022 | 131.50 | 133.58 | 130.03 | 132.75 | 606,983 | +4.30(+3.35%) |
May 16, 2022 | 127.26 | 129.94 | 125.30 | 128.45 | 589,064 | +1.29(+1.01%) |
May 13, 2022 | 126.24 | 128.26 | 125.75 | 127.16 | 826,518 | +3.27(+2.64%) |
May 12, 2022 | 124.51 | 126.85 | 120.20 | 123.89 | 1,181,524 | -2.71(-2.14%) |
May 11, 2022 | 124.89 | 129.53 | 124.24 | 126.60 | 1,091,644 | +2.55(+2.06%) |
May 10, 2022 | 130.60 | 131.01 | 121.68 | 124.05 | 1,316,419 | -5.54(-4.28%) |
May 09, 2022 | 132.00 | 133.26 | 129.25 | 129.59 | 1,223,496 | -4.25(-3.17%) |
May 06, 2022 | 134.19 | 135.92 | 130.52 | 133.84 | 1,006,837 | -1.35(-1.00%) |
May 05, 2022 | 137.53 | 137.53 | 132.62 | 135.19 | 1,126,079 | -1.50(-1.10%) |
May 04, 2022 | 131.99 | 137.26 | 131.91 | 136.69 | 914,046 | +6.59(+5.06%) |
May 03, 2022 | 125.63 | 130.79 | 125.63 | 130.10 | 1,260,787 | +6.18(+4.99%) |
May 02, 2022 | 123.75 | 125.20 | 120.58 | 123.92 | 957,726 | +0.65(+0.53%) |
Apr 29, 2022 | 127.22 | 130.35 | 122.99 | 123.27 | 783,047 | -3.01(-2.38%) |
Apr 28, 2022 | 125.94 | 126.93 | 122.28 | 126.28 | 571,497 | +1.26(+1.01%) |
Apr 27, 2022 | 124.80 | 126.60 | 123.75 | 125.02 | 620,941 | +1.32(+1.07%) |
Apr 26, 2022 | 124.96 | 125.33 | 122.81 | 123.70 | 592,436 | -1.04(-0.84%) |
Apr 25, 2022 | 122.13 | 124.86 | 118.31 | 124.74 | 945,227 | +0.52(+0.42%) |
Apr 22, 2022 | 126.06 | 126.86 | 124.09 | 124.22 | 810,367 | -2.91(-2.29%) |
Apr 21, 2022 | 128.09 | 131.96 | 126.37 | 127.13 | 700,393 | +0.31(+0.25%) |
Apr 20, 2022 | 125.75 | 128.12 | 124.84 | 126.82 | 806,307 | +1.41(+1.13%) |
Apr 19, 2022 | 122.43 | 125.93 | 121.76 | 125.41 | 920,304 | +2.05(+1.66%) |
Apr 18, 2022 | 119.41 | 123.78 | 119.41 | 123.36 | 633,828 | +4.03(+3.38%) |
Apr 14, 2022 | 118.13 | 120.76 | 118.13 | 119.33 | 715,270 | +1.32(+1.12%) |
Apr 13, 2022 | 115.08 | 118.21 | 114.77 | 118.01 | 672,131 | +4.02(+3.53%) |
Apr 12, 2022 | 112.79 | 115.59 | 112.79 | 113.98 | 446,814 | +2.35(+2.10%) |
Apr 11, 2022 | 112.22 | 114.65 | 111.28 | 111.64 | 457,804 | -0.30(-0.27%) |
Apr 08, 2022 | 111.04 | 113.29 | 109.34 | 111.94 | 958,719 | +1.44(+1.31%) |
Apr 07, 2022 | 116.29 | 116.29 | 108.56 | 110.50 | 1,298,233 | -5.19(-4.49%) |
Apr 06, 2022 | 118.24 | 118.24 | 113.48 | 115.69 | 924,389 | -2.88(-2.43%) |
Apr 05, 2022 | 118.67 | 120.38 | 118.50 | 118.57 | 1,175,272 | +0.26(+0.22%) |
Apr 04, 2022 | 121.59 | 121.59 | 116.26 | 118.31 | 665,326 | -2.12(-1.76%) |
Apr 01, 2022 | 121.19 | 121.90 | 118.32 | 120.43 | 609,518 | +0.23(+0.19%) |
Mar 31, 2022 | 121.03 | 122.09 | 120.20 | 120.20 | 592,424 | -1.31(-1.08%) |
Mar 30, 2022 | 120.97 | 122.38 | 120.55 | 121.51 | 497,017 | +1.07(+0.89%) |
Mar 29, 2022 | 120.44 | 120.70 | 116.31 | 120.44 | 773,247 | -1.46(-1.20%) |
Mar 28, 2022 | 123.33 | 123.33 | 119.66 | 121.90 | 380,641 | -2.00(-1.61%) |
Mar 25, 2022 | 122.07 | 123.91 | 121.18 | 123.90 | 527,745 | +1.02(+0.83%) |
Mar 24, 2022 | 121.74 | 123.21 | 121.34 | 122.88 | 294,127 | +1.63(+1.34%) |
Mar 23, 2022 | 122.17 | 123.44 | 121.23 | 121.25 | 343,396 | -1.16(-0.95%) |
Mar 22, 2022 | 123.66 | 123.81 | 121.21 | 122.41 | 383,802 | +0.21(+0.18%) |
Mar 21, 2022 | 122.04 | 123.56 | 121.11 | 122.20 | 559,998 | +1.48(+1.23%) |
Mar 18, 2022 | 118.54 | 121.44 | 118.11 | 120.72 | 1,025,737 | +0.98(+0.82%) |
Mar 17, 2022 | 115.15 | 119.74 | 115.15 | 119.73 | 852,616 | +4.59(+3.98%) |
Mar 16, 2022 | 113.58 | 115.16 | 112.23 | 115.14 | 616,522 | +2.45(+2.18%) |
Mar 15, 2022 | 114.86 | 116.57 | 110.91 | 112.69 | 615,584 | -3.92(-3.36%) |
Mar 14, 2022 | 115.44 | 118.04 | 114.03 | 116.60 | 800,719 | +0.43(+0.37%) |
Mar 11, 2022 | 114.31 | 118.55 | 114.31 | 116.18 | 814,431 | +1.65(+1.44%) |
Mar 10, 2022 | 110.20 | 115.33 | 110.08 | 114.53 | 784,389 | +3.49(+3.14%) |
Mar 09, 2022 | 109.10 | 113.62 | 109.06 | 111.04 | 729,040 | +3.86(+3.60%) |
Mar 08, 2022 | 108.12 | 108.70 | 105.58 | 107.19 | 955,202 | -0.38(-0.35%) |
Mar 07, 2022 | 109.58 | 110.58 | 106.41 | 107.56 | 1,491,747 | -1.47(-1.35%) |
Mar 04, 2022 | 107.17 | 110.06 | 106.18 | 109.04 | 795,432 | -0.63(-0.58%) |
Mar 03, 2022 | 108.83 | 110.01 | 106.97 | 109.67 | 545,154 | +1.45(+1.34%) |
Mar 02, 2022 | 105.62 | 108.99 | 105.08 | 108.22 | 488,910 | +3.99(+3.83%) |