Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 128.83 | 129.70 | 127.53 | 128.82 | 1,807,857 | -1.19(-0.92%) |
May 27, 2022 | 126.94 | 130.03 | 126.89 | 130.01 | 1,010,136 | +3.54(+2.80%) |
May 26, 2022 | 124.58 | 126.96 | 124.58 | 126.47 | 965,357 | +3.11(+2.52%) |
May 25, 2022 | 119.64 | 124.55 | 119.49 | 123.36 | 1,239,206 | +2.59(+2.14%) |
May 24, 2022 | 121.15 | 121.72 | 118.29 | 120.78 | 1,143,082 | -2.10(-1.71%) |
May 23, 2022 | 121.82 | 123.01 | 118.73 | 122.88 | 1,561,258 | +2.85(+2.38%) |
May 20, 2022 | 120.08 | 120.43 | 116.65 | 120.03 | 1,124,006 | +1.60(+1.35%) |
May 19, 2022 | 116.01 | 120.10 | 115.58 | 118.43 | 1,229,597 | +0.79(+0.67%) |
May 18, 2022 | 119.36 | 120.53 | 117.09 | 117.64 | 1,759,562 | -4.25(-3.48%) |
May 17, 2022 | 121.24 | 121.91 | 118.46 | 121.89 | 1,376,076 | +4.00(+3.39%) |
May 16, 2022 | 119.08 | 120.36 | 116.82 | 117.89 | 1,395,388 | -2.24(-1.87%) |
May 13, 2022 | 117.33 | 121.75 | 117.04 | 120.13 | 1,527,665 | +4.31(+3.72%) |
May 12, 2022 | 113.81 | 116.66 | 112.85 | 115.82 | 1,815,359 | +0.57(+0.49%) |
May 11, 2022 | 116.02 | 119.13 | 114.25 | 115.25 | 1,569,070 | -1.66(-1.42%) |
May 10, 2022 | 118.60 | 119.79 | 113.46 | 116.91 | 2,488,089 | +0.54(+0.46%) |
May 09, 2022 | 116.88 | 118.53 | 114.92 | 116.37 | 2,597,659 | -2.58(-2.16%) |
May 06, 2022 | 122.59 | 122.87 | 118.51 | 118.95 | 2,150,808 | -4.81(-3.88%) |
May 05, 2022 | 128.97 | 130.07 | 122.36 | 123.75 | 2,338,513 | -7.66(-5.83%) |
May 04, 2022 | 126.39 | 131.96 | 124.70 | 131.41 | 2,144,298 | +5.52(+4.38%) |
May 03, 2022 | 120.14 | 128.59 | 120.14 | 125.90 | 3,484,711 | +3.65(+2.98%) |
May 02, 2022 | 131.11 | 131.24 | 116.75 | 122.25 | 7,273,014 | -12.41(-9.21%) |
Apr 29, 2022 | 139.57 | 141.25 | 134.11 | 134.66 | 2,737,540 | -6.79(-4.80%) |
Apr 28, 2022 | 135.96 | 141.47 | 135.96 | 141.45 | 2,853,910 | +7.58(+5.66%) |
Apr 27, 2022 | 129.09 | 135.16 | 129.09 | 133.87 | 2,382,663 | +5.04(+3.91%) |
Apr 26, 2022 | 131.68 | 132.34 | 128.30 | 128.83 | 1,289,621 | -4.60(-3.45%) |
Apr 25, 2022 | 131.39 | 133.73 | 128.15 | 133.43 | 1,737,171 | +1.27(+0.96%) |
Apr 22, 2022 | 138.74 | 138.81 | 131.82 | 132.16 | 1,919,829 | -7.43(-5.32%) |
Apr 21, 2022 | 142.64 | 143.38 | 139.00 | 139.59 | 1,304,471 | -1.48(-1.05%) |
Apr 20, 2022 | 143.26 | 144.22 | 140.98 | 141.08 | 1,487,132 | -1.07(-0.75%) |
Apr 19, 2022 | 138.32 | 142.72 | 138.02 | 142.15 | 1,574,646 | +4.32(+3.13%) |
Apr 18, 2022 | 137.60 | 140.65 | 136.79 | 137.83 | 1,290,908 | +0.25(+0.19%) |
Apr 14, 2022 | 136.28 | 139.59 | 136.14 | 137.58 | 1,851,177 | +1.86(+1.37%) |
Apr 13, 2022 | 131.22 | 136.22 | 131.22 | 135.72 | 1,346,881 | +2.94(+2.21%) |
Apr 12, 2022 | 134.25 | 135.34 | 131.81 | 132.78 | 1,425,023 | -1.12(-0.84%) |
Apr 11, 2022 | 131.73 | 134.87 | 131.39 | 133.90 | 1,223,154 | +1.28(+0.96%) |
Apr 08, 2022 | 131.78 | 133.94 | 130.78 | 132.62 | 1,528,215 | +0.30(+0.22%) |
Apr 07, 2022 | 135.76 | 135.77 | 130.21 | 132.33 | 2,370,634 | -4.22(-3.09%) |
Apr 06, 2022 | 135.83 | 137.33 | 134.10 | 136.54 | 2,190,106 | -0.48(-0.35%) |
Apr 05, 2022 | 138.40 | 139.04 | 136.50 | 137.03 | 1,683,490 | -1.09(-0.79%) |
Apr 04, 2022 | 137.42 | 139.19 | 137.37 | 138.12 | 1,705,246 | +0.71(+0.52%) |
Apr 01, 2022 | 135.54 | 137.56 | 134.26 | 137.41 | 1,573,043 | +2.89(+2.15%) |
Mar 31, 2022 | 134.47 | 136.72 | 133.50 | 134.52 | 1,830,417 | -0.67(-0.49%) |
Mar 30, 2022 | 137.23 | 137.88 | 133.71 | 135.19 | 1,971,336 | -2.82(-2.04%) |
Mar 29, 2022 | 136.40 | 139.16 | 135.65 | 138.01 | 2,068,680 | +4.80(+3.60%) |
Mar 28, 2022 | 133.76 | 134.03 | 131.15 | 133.21 | 1,434,491 | -0.67(-0.50%) |
Mar 25, 2022 | 133.33 | 134.04 | 132.44 | 133.88 | 1,776,184 | +1.24(+0.93%) |
Mar 24, 2022 | 131.90 | 133.11 | 131.31 | 132.64 | 1,137,036 | +0.68(+0.51%) |
Mar 23, 2022 | 133.32 | 134.21 | 131.50 | 131.96 | 1,633,280 | -2.66(-1.98%) |
Mar 22, 2022 | 133.01 | 136.04 | 132.80 | 134.63 | 1,787,050 | +2.51(+1.90%) |
Mar 21, 2022 | 132.70 | 133.05 | 130.98 | 132.12 | 1,818,256 | -0.59(-0.44%) |
Mar 18, 2022 | 130.73 | 132.88 | 130.03 | 132.71 | 3,247,236 | +1.54(+1.18%) |
Mar 17, 2022 | 129.29 | 131.22 | 128.12 | 131.17 | 1,702,910 | -0.12(-0.09%) |
Mar 16, 2022 | 128.44 | 131.32 | 127.69 | 131.28 | 1,535,174 | +4.96(+3.93%) |
Mar 15, 2022 | 125.82 | 127.30 | 124.01 | 126.32 | 1,556,979 | +1.39(+1.11%) |
Mar 14, 2022 | 125.41 | 127.47 | 124.07 | 124.93 | 1,217,807 | +0.10(+0.08%) |
Mar 11, 2022 | 126.69 | 126.69 | 124.46 | 124.84 | 1,150,556 | -0.13(-0.10%) |
Mar 10, 2022 | 122.62 | 125.35 | 122.62 | 124.96 | 1,165,724 | -0.72(-0.57%) |
Mar 09, 2022 | 124.50 | 126.17 | 123.86 | 125.68 | 1,406,473 | +4.80(+3.97%) |
Mar 08, 2022 | 119.42 | 124.67 | 118.70 | 120.88 | 2,070,308 | +0.55(+0.46%) |
Mar 07, 2022 | 125.30 | 125.54 | 120.28 | 120.33 | 2,687,649 | -5.28(-4.20%) |
Mar 04, 2022 | 127.33 | 128.28 | 123.04 | 125.61 | 2,963,654 | -2.40(-1.88%) |
Mar 03, 2022 | 133.85 | 134.14 | 127.28 | 128.02 | 2,120,785 | -5.24(-3.93%) |
Mar 02, 2022 | 126.26 | 133.77 | 126.26 | 133.25 | 2,859,980 | +6.77(+5.35%) |