Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 132.42 | 133.02 | 129.64 | 130.19 | 3,676,078 | -2.95(-2.21%) |
May 27, 2022 | 130.90 | 133.21 | 130.49 | 133.14 | 1,160,931 | +2.66(+2.04%) |
May 26, 2022 | 130.34 | 131.13 | 129.93 | 130.48 | 1,139,741 | +1.16(+0.89%) |
May 25, 2022 | 129.81 | 130.16 | 128.71 | 129.32 | 2,794,887 | -0.49(-0.37%) |
May 24, 2022 | 127.76 | 130.07 | 127.20 | 129.81 | 1,144,183 | +2.42(+1.90%) |
May 23, 2022 | 126.45 | 127.93 | 125.76 | 127.39 | 1,210,561 | +1.47(+1.17%) |
May 20, 2022 | 124.81 | 126.08 | 123.24 | 125.92 | 1,174,938 | +1.89(+1.52%) |
May 19, 2022 | 123.56 | 125.06 | 121.99 | 124.03 | 1,434,787 | -0.56(-0.45%) |
May 18, 2022 | 128.03 | 128.75 | 124.43 | 124.60 | 1,192,239 | -4.12(-3.20%) |
May 17, 2022 | 127.82 | 128.77 | 126.20 | 128.72 | 1,369,960 | +1.47(+1.15%) |
May 16, 2022 | 127.32 | 128.69 | 125.99 | 127.25 | 994,704 | -0.07(-0.05%) |
May 13, 2022 | 125.97 | 127.71 | 125.14 | 127.32 | 1,792,150 | +3.08(+2.48%) |
May 12, 2022 | 125.86 | 126.59 | 123.17 | 124.24 | 1,918,974 | -1.38(-1.10%) |
May 11, 2022 | 125.25 | 127.66 | 125.01 | 125.62 | 1,178,201 | +0.03(+0.02%) |
May 10, 2022 | 128.20 | 129.03 | 124.44 | 125.59 | 1,416,109 | -1.79(-1.41%) |
May 09, 2022 | 130.37 | 131.07 | 126.55 | 127.38 | 1,640,027 | -4.12(-3.14%) |
May 06, 2022 | 127.39 | 132.38 | 127.06 | 131.50 | 2,518,934 | +4.73(+3.73%) |
May 05, 2022 | 129.41 | 129.89 | 125.87 | 126.78 | 1,370,213 | -3.15(-2.43%) |
May 04, 2022 | 127.85 | 130.12 | 126.73 | 129.93 | 1,306,207 | +2.28(+1.78%) |
May 03, 2022 | 127.57 | 129.77 | 127.21 | 127.65 | 1,235,893 | +0.23(+0.18%) |
May 02, 2022 | 130.38 | 131.54 | 125.91 | 127.42 | 1,997,690 | -3.19(-2.44%) |
Apr 29, 2022 | 133.59 | 133.86 | 130.37 | 130.61 | 1,660,008 | -3.73(-2.78%) |
Apr 28, 2022 | 133.12 | 134.63 | 132.20 | 134.34 | 1,027,613 | +1.02(+0.77%) |
Apr 27, 2022 | 131.31 | 134.28 | 131.12 | 133.32 | 1,849,678 | +2.02(+1.54%) |
Apr 26, 2022 | 130.50 | 133.91 | 129.92 | 131.30 | 2,140,100 | +2.46(+1.91%) |
Apr 25, 2022 | 128.67 | 129.07 | 126.83 | 128.84 | 1,297,021 | +0.05(+0.04%) |
Apr 22, 2022 | 131.07 | 131.39 | 128.65 | 128.79 | 1,543,588 | -2.34(-1.79%) |
Apr 21, 2022 | 131.26 | 132.56 | 130.71 | 131.13 | 1,061,380 | +0.48(+0.37%) |
Apr 20, 2022 | 130.90 | 131.69 | 130.28 | 130.66 | 812,978 | +0.58(+0.45%) |
Apr 19, 2022 | 129.39 | 130.46 | 129.18 | 130.07 | 931,567 | +1.38(+1.07%) |
Apr 18, 2022 | 129.48 | 130.06 | 128.11 | 128.69 | 782,803 | -0.40(-0.31%) |
Apr 14, 2022 | 130.03 | 130.96 | 129.02 | 129.09 | 915,662 | -0.43(-0.33%) |
Apr 13, 2022 | 130.15 | 130.90 | 128.62 | 129.52 | 872,923 | -0.74(-0.57%) |
Apr 12, 2022 | 131.60 | 132.65 | 129.94 | 130.26 | 888,179 | -1.81(-1.37%) |
Apr 11, 2022 | 132.27 | 132.99 | 131.64 | 132.07 | 1,203,751 | -0.06(-0.04%) |
Apr 08, 2022 | 132.10 | 132.84 | 131.40 | 132.13 | 963,481 | +0.53(+0.41%) |
Apr 07, 2022 | 129.60 | 132.18 | 129.20 | 131.59 | 1,339,572 | +1.79(+1.38%) |
Apr 06, 2022 | 129.07 | 130.63 | 128.67 | 129.80 | 1,317,006 | +0.16(+0.13%) |
Apr 05, 2022 | 128.44 | 131.21 | 128.09 | 129.64 | 1,135,182 | +1.10(+0.86%) |
Apr 04, 2022 | 129.37 | 129.79 | 127.82 | 128.54 | 975,141 | -1.08(-0.83%) |
Apr 01, 2022 | 129.01 | 129.76 | 128.12 | 129.62 | 1,084,340 | +0.73(+0.57%) |
Mar 31, 2022 | 130.85 | 131.58 | 128.88 | 128.89 | 1,304,557 | -1.68(-1.29%) |
Mar 30, 2022 | 129.51 | 130.58 | 129.13 | 130.57 | 562,913 | +1.03(+0.79%) |
Mar 29, 2022 | 129.44 | 129.90 | 128.40 | 129.54 | 1,282,012 | +0.55(+0.43%) |
Mar 28, 2022 | 127.83 | 129.16 | 127.31 | 128.99 | 876,194 | +1.51(+1.19%) |
Mar 25, 2022 | 126.62 | 127.57 | 125.98 | 127.48 | 634,108 | +1.27(+1.01%) |
Mar 24, 2022 | 125.84 | 126.94 | 125.22 | 126.21 | 793,242 | +0.69(+0.55%) |
Mar 23, 2022 | 125.12 | 126.58 | 124.67 | 125.52 | 815,016 | -0.04(-0.03%) |
Mar 22, 2022 | 128.07 | 128.12 | 125.50 | 125.56 | 1,013,185 | -1.95(-1.53%) |
Mar 21, 2022 | 127.38 | 128.12 | 126.80 | 127.51 | 737,435 | +0.04(+0.03%) |
Mar 18, 2022 | 127.82 | 128.01 | 126.02 | 127.47 | 1,474,831 | -0.04(-0.03%) |
Mar 17, 2022 | 126.17 | 127.64 | 125.90 | 127.51 | 928,609 | +1.45(+1.15%) |
Mar 16, 2022 | 125.69 | 126.62 | 124.02 | 126.05 | 978,495 | +0.94(+0.75%) |
Mar 15, 2022 | 125.72 | 125.81 | 123.80 | 125.11 | 1,001,009 | +0.57(+0.46%) |
Mar 14, 2022 | 123.44 | 124.56 | 122.30 | 124.54 | 1,700,658 | +1.87(+1.53%) |
Mar 11, 2022 | 123.44 | 124.36 | 122.59 | 122.67 | 927,454 | -0.24(-0.20%) |
Mar 10, 2022 | 120.88 | 122.99 | 120.85 | 122.91 | 949,353 | +0.99(+0.81%) |
Mar 09, 2022 | 120.91 | 122.50 | 119.97 | 121.92 | 1,474,191 | +2.58(+2.16%) |
Mar 08, 2022 | 123.77 | 124.80 | 119.26 | 119.34 | 2,034,605 | -4.70(-3.79%) |
Mar 07, 2022 | 125.66 | 126.11 | 123.27 | 124.05 | 2,369,916 | -1.95(-1.55%) |
Mar 04, 2022 | 121.28 | 126.18 | 121.12 | 125.99 | 2,303,403 | +3.61(+2.95%) |
Mar 03, 2022 | 121.54 | 123.11 | 121.48 | 122.39 | 1,275,661 | +1.36(+1.12%) |
Mar 02, 2022 | 117.73 | 122.14 | 117.73 | 121.03 | 2,245,427 | +3.52(+2.99%) |