Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 125.43 | 126.77 | 124.33 | 124.73 | 250,003 | -1.93(-1.52%) |
May 27, 2022 | 124.09 | 126.97 | 123.94 | 126.66 | 115,822 | +3.42(+2.78%) |
May 26, 2022 | 122.50 | 124.09 | 121.93 | 123.23 | 125,954 | +2.06(+1.70%) |
May 25, 2022 | 120.57 | 122.53 | 118.86 | 121.17 | 449,353 | -0.68(-0.56%) |
May 24, 2022 | 118.51 | 123.21 | 117.93 | 121.85 | 498,538 | +3.81(+3.23%) |
May 23, 2022 | 117.85 | 118.88 | 116.75 | 118.04 | 239,045 | +0.19(+0.16%) |
May 20, 2022 | 118.21 | 118.21 | 115.76 | 117.85 | 172,713 | +0.28(+0.24%) |
May 19, 2022 | 116.54 | 118.87 | 115.69 | 117.57 | 210,950 | +0.57(+0.48%) |
May 18, 2022 | 120.08 | 121.46 | 116.76 | 117.00 | 147,408 | -3.81(-3.15%) |
May 17, 2022 | 119.36 | 121.51 | 118.34 | 120.81 | 171,660 | +2.82(+2.39%) |
May 16, 2022 | 118.05 | 119.12 | 116.20 | 117.99 | 119,805 | -0.39(-0.33%) |
May 13, 2022 | 117.40 | 119.21 | 116.62 | 118.38 | 155,103 | +2.03(+1.75%) |
May 12, 2022 | 116.04 | 116.87 | 113.70 | 116.34 | 171,108 | +0.29(+0.25%) |
May 11, 2022 | 116.62 | 119.26 | 115.49 | 116.05 | 268,157 | -0.25(-0.22%) |
May 10, 2022 | 120.08 | 120.08 | 114.73 | 116.31 | 180,753 | -2.68(-2.25%) |
May 09, 2022 | 117.75 | 120.11 | 117.71 | 118.99 | 125,982 | -0.21(-0.18%) |
May 06, 2022 | 120.70 | 120.99 | 117.97 | 119.20 | 150,209 | -1.77(-1.47%) |
May 05, 2022 | 122.93 | 123.53 | 119.99 | 120.97 | 119,628 | -3.01(-2.43%) |
May 04, 2022 | 117.75 | 124.06 | 117.72 | 123.99 | 230,382 | +6.13(+5.20%) |
May 03, 2022 | 116.93 | 118.46 | 115.13 | 117.86 | 189,866 | +2.14(+1.85%) |
May 02, 2022 | 117.35 | 118.96 | 113.86 | 115.71 | 216,140 | -1.91(-1.62%) |
Apr 29, 2022 | 118.98 | 118.98 | 115.90 | 117.62 | 540,579 | -0.98(-0.83%) |
Apr 28, 2022 | 119.21 | 121.36 | 112.17 | 118.61 | 268,545 | +0.24(+0.21%) |
Apr 27, 2022 | 118.02 | 120.43 | 118.02 | 118.36 | 169,012 | -0.19(-0.16%) |
Apr 26, 2022 | 121.90 | 122.32 | 117.91 | 118.55 | 206,712 | -4.70(-3.81%) |
Apr 25, 2022 | 122.43 | 123.89 | 119.17 | 123.25 | 203,912 | -0.67(-0.54%) |
Apr 22, 2022 | 125.62 | 127.59 | 123.42 | 123.92 | 197,667 | -2.69(-2.12%) |
Apr 21, 2022 | 129.29 | 130.22 | 125.49 | 126.61 | 120,259 | -1.16(-0.91%) |
Apr 20, 2022 | 127.47 | 129.86 | 127.47 | 127.77 | 92,006 | +1.13(+0.89%) |
Apr 19, 2022 | 124.11 | 127.19 | 124.11 | 126.64 | 91,953 | +2.78(+2.24%) |
Apr 18, 2022 | 123.19 | 124.13 | 122.15 | 123.86 | 87,478 | +0.67(+0.55%) |
Apr 14, 2022 | 125.97 | 127.31 | 123.02 | 123.19 | 77,901 | -2.55(-2.03%) |
Apr 13, 2022 | 124.38 | 127.50 | 124.38 | 125.74 | 116,509 | +1.49(+1.20%) |
Apr 12, 2022 | 126.88 | 127.67 | 123.79 | 124.25 | 136,180 | -1.54(-1.22%) |
Apr 11, 2022 | 127.83 | 128.60 | 125.58 | 125.79 | 104,146 | -3.02(-2.35%) |
Apr 08, 2022 | 129.78 | 132.10 | 128.73 | 128.81 | 92,344 | -1.51(-1.16%) |
Apr 07, 2022 | 132.61 | 132.61 | 129.69 | 130.32 | 128,501 | -2.76(-2.07%) |
Apr 06, 2022 | 132.35 | 133.24 | 130.59 | 133.08 | 82,017 | -0.41(-0.31%) |
Apr 05, 2022 | 133.62 | 135.12 | 131.97 | 133.49 | 86,586 | +0.49(+0.37%) |
Apr 04, 2022 | 133.24 | 133.24 | 130.50 | 133.00 | 69,960 | -0.89(-0.66%) |
Apr 01, 2022 | 129.61 | 134.07 | 129.61 | 133.89 | 153,405 | +4.56(+3.53%) |
Mar 31, 2022 | 131.46 | 133.36 | 129.28 | 129.33 | 77,718 | -3.41(-2.57%) |
Mar 30, 2022 | 134.35 | 134.35 | 131.95 | 132.74 | 72,146 | -1.06(-0.79%) |
Mar 29, 2022 | 131.35 | 134.62 | 131.35 | 133.80 | 105,551 | +3.50(+2.69%) |
Mar 28, 2022 | 130.10 | 131.38 | 128.63 | 130.30 | 76,621 | -0.35(-0.27%) |
Mar 25, 2022 | 130.87 | 130.87 | 128.94 | 130.65 | 71,666 | +0.50(+0.38%) |
Mar 24, 2022 | 131.88 | 131.88 | 128.79 | 130.16 | 57,545 | -0.61(-0.47%) |
Mar 23, 2022 | 132.65 | 132.65 | 130.24 | 130.77 | 58,577 | -2.30(-1.73%) |
Mar 22, 2022 | 134.98 | 136.89 | 132.86 | 133.07 | 74,043 | -0.96(-0.71%) |
Mar 21, 2022 | 133.27 | 134.10 | 132.60 | 134.02 | 60,683 | +0.88(+0.66%) |
Mar 18, 2022 | 133.54 | 134.53 | 131.31 | 133.15 | 183,291 | -0.44(-0.33%) |
Mar 17, 2022 | 131.24 | 134.17 | 130.12 | 133.59 | 64,489 | +1.88(+1.43%) |
Mar 16, 2022 | 128.74 | 131.75 | 128.62 | 131.71 | 87,569 | +3.81(+2.98%) |
Mar 15, 2022 | 127.45 | 129.86 | 126.33 | 127.89 | 82,959 | +1.58(+1.25%) |
Mar 14, 2022 | 125.77 | 127.15 | 123.97 | 126.31 | 93,165 | +1.53(+1.23%) |
Mar 11, 2022 | 129.29 | 129.29 | 124.35 | 124.78 | 84,531 | -4.15(-3.22%) |
Mar 10, 2022 | 129.95 | 131.02 | 127.78 | 128.94 | 72,137 | -3.20(-2.42%) |
Mar 09, 2022 | 127.67 | 132.97 | 127.39 | 132.13 | 120,204 | +6.76(+5.40%) |
Mar 08, 2022 | 130.27 | 130.64 | 125.19 | 125.37 | 117,108 | -5.75(-4.39%) |
Mar 07, 2022 | 136.37 | 136.37 | 130.81 | 131.12 | 66,093 | -5.30(-3.89%) |
Mar 04, 2022 | 134.17 | 137.48 | 134.17 | 136.42 | 64,904 | +0.40(+0.29%) |
Mar 03, 2022 | 137.20 | 137.58 | 134.64 | 136.02 | 67,916 | -0.18(-0.13%) |
Mar 02, 2022 | 134.66 | 137.40 | 133.61 | 136.20 | 79,502 | +2.79(+2.09%) |