Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 122.68 | 124.20 | 121.57 | 123.63 | 3,050,708 | -0.38(-0.31%) |
May 27, 2022 | 123.57 | 124.05 | 122.69 | 124.01 | 1,278,571 | +0.95(+0.77%) |
May 26, 2022 | 123.12 | 124.55 | 122.83 | 123.06 | 1,345,793 | +0.97(+0.79%) |
May 25, 2022 | 122.80 | 122.80 | 121.18 | 122.10 | 1,534,782 | -0.72(-0.59%) |
May 24, 2022 | 120.33 | 123.01 | 119.95 | 122.82 | 1,325,611 | +2.55(+2.12%) |
May 23, 2022 | 119.79 | 120.88 | 118.44 | 120.28 | 1,636,825 | +1.00(+0.83%) |
May 20, 2022 | 119.97 | 120.27 | 116.60 | 119.28 | 2,270,556 | -0.66(-0.55%) |
May 19, 2022 | 121.84 | 122.75 | 118.17 | 119.94 | 2,857,525 | -3.22(-2.61%) |
May 18, 2022 | 128.19 | 128.20 | 122.78 | 123.16 | 2,334,702 | -5.72(-4.44%) |
May 17, 2022 | 128.82 | 129.50 | 126.97 | 128.87 | 1,957,570 | -0.25(-0.19%) |
May 16, 2022 | 128.98 | 129.61 | 127.77 | 129.12 | 1,466,747 | -0.21(-0.16%) |
May 13, 2022 | 130.28 | 130.28 | 127.80 | 129.34 | 1,525,476 | -0.42(-0.32%) |
May 12, 2022 | 129.11 | 130.68 | 128.31 | 129.75 | 1,423,722 | +0.65(+0.50%) |
May 11, 2022 | 129.36 | 130.79 | 128.45 | 129.10 | 1,677,775 | -0.04(-0.03%) |
May 10, 2022 | 130.50 | 131.18 | 128.29 | 129.14 | 2,195,349 | -1.29(-0.99%) |
May 09, 2022 | 127.89 | 132.19 | 127.33 | 130.43 | 3,247,981 | +2.55(+1.99%) |
May 06, 2022 | 127.23 | 128.08 | 126.01 | 127.89 | 2,207,716 | +0.85(+0.67%) |
May 05, 2022 | 128.88 | 128.88 | 126.01 | 127.03 | 2,292,406 | -2.29(-1.77%) |
May 04, 2022 | 126.78 | 129.84 | 126.42 | 129.32 | 2,161,468 | +1.71(+1.34%) |
May 03, 2022 | 126.92 | 128.93 | 126.44 | 127.61 | 2,246,052 | +1.19(+0.94%) |
May 02, 2022 | 129.88 | 129.95 | 124.97 | 126.42 | 2,412,249 | -2.61(-2.02%) |
Apr 29, 2022 | 130.94 | 131.71 | 128.87 | 129.03 | 3,156,294 | -2.94(-2.23%) |
Apr 28, 2022 | 130.74 | 132.34 | 129.45 | 131.97 | 2,284,176 | +1.40(+1.08%) |
Apr 27, 2022 | 129.35 | 131.60 | 128.74 | 130.56 | 2,853,742 | +1.21(+0.93%) |
Apr 26, 2022 | 133.66 | 134.20 | 129.32 | 129.35 | 3,906,957 | -4.00(-3.00%) |
Apr 25, 2022 | 128.86 | 134.33 | 128.56 | 133.35 | 5,154,033 | +4.62(+3.59%) |
Apr 22, 2022 | 128.93 | 131.42 | 127.52 | 128.73 | 7,462,072 | +9.67(+8.13%) |
Apr 21, 2022 | 118.81 | 120.46 | 118.54 | 119.06 | 2,548,416 | +0.47(+0.39%) |
Apr 20, 2022 | 118.03 | 119.19 | 118.03 | 118.59 | 1,263,404 | +0.68(+0.57%) |
Apr 19, 2022 | 115.91 | 118.05 | 115.11 | 117.91 | 2,209,731 | +1.78(+1.53%) |
Apr 18, 2022 | 117.51 | 117.81 | 115.88 | 116.14 | 1,746,805 | -1.36(-1.15%) |
Apr 14, 2022 | 118.17 | 118.36 | 117.14 | 117.50 | 1,350,854 | +0.03(+0.02%) |
Apr 13, 2022 | 116.98 | 117.59 | 116.67 | 117.47 | 1,554,464 | +0.42(+0.36%) |
Apr 12, 2022 | 117.33 | 117.97 | 116.34 | 117.05 | 1,728,854 | -0.55(-0.47%) |
Apr 11, 2022 | 117.62 | 118.21 | 116.36 | 117.60 | 1,534,762 | +0.42(+0.36%) |
Apr 08, 2022 | 118.26 | 118.68 | 116.93 | 117.18 | 1,733,022 | -0.57(-0.48%) |
Apr 07, 2022 | 117.38 | 118.31 | 116.29 | 117.75 | 1,943,514 | +0.67(+0.57%) |
Apr 06, 2022 | 115.94 | 117.11 | 115.61 | 117.08 | 1,645,174 | +0.78(+0.67%) |
Apr 05, 2022 | 115.82 | 117.30 | 115.69 | 116.30 | 1,497,658 | +0.10(+0.09%) |
Apr 04, 2022 | 115.39 | 116.23 | 113.99 | 116.19 | 2,090,977 | -0.01(-0.01%) |
Apr 01, 2022 | 114.73 | 116.25 | 113.75 | 116.20 | 1,645,150 | +1.74(+1.52%) |
Mar 31, 2022 | 114.79 | 115.64 | 113.68 | 114.47 | 1,953,469 | -0.64(-0.56%) |
Mar 30, 2022 | 114.32 | 115.42 | 114.27 | 115.11 | 1,341,938 | -0.20(-0.17%) |
Mar 29, 2022 | 114.02 | 115.97 | 114.02 | 115.30 | 1,705,584 | +1.52(+1.33%) |
Mar 28, 2022 | 112.32 | 113.81 | 112.19 | 113.79 | 1,613,560 | +2.00(+1.79%) |
Mar 25, 2022 | 112.30 | 112.73 | 110.98 | 111.79 | 2,001,485 | +0.18(+0.16%) |
Mar 24, 2022 | 112.04 | 112.55 | 111.47 | 111.61 | 3,032,287 | -0.48(-0.43%) |
Mar 23, 2022 | 114.50 | 114.54 | 111.77 | 112.10 | 2,113,873 | -1.65(-1.45%) |
Mar 22, 2022 | 112.94 | 114.13 | 112.13 | 113.75 | 2,282,335 | +1.54(+1.38%) |
Mar 21, 2022 | 112.75 | 113.79 | 111.59 | 112.21 | 2,706,283 | -0.11(-0.10%) |
Mar 18, 2022 | 112.84 | 113.32 | 111.61 | 112.32 | 4,449,161 | -0.45(-0.40%) |
Mar 17, 2022 | 112.97 | 113.27 | 111.82 | 112.77 | 1,899,002 | -0.08(-0.07%) |
Mar 16, 2022 | 113.07 | 113.30 | 111.13 | 112.85 | 2,062,390 | +0.34(+0.31%) |
Mar 15, 2022 | 111.34 | 112.91 | 111.25 | 112.50 | 2,439,494 | +1.79(+1.62%) |
Mar 14, 2022 | 109.47 | 112.67 | 109.04 | 110.71 | 2,470,194 | +1.48(+1.35%) |
Mar 11, 2022 | 110.87 | 112.19 | 109.13 | 109.23 | 2,704,464 | -2.10(-1.89%) |
Mar 10, 2022 | 114.32 | 110.19 | 111.33 | 3,130,947 | -3.50(-3.05%) | |
Mar 09, 2022 | 116.58 | 116.78 | 114.20 | 114.84 | 1,917,694 | +0.34(+0.30%) |
Mar 08, 2022 | 118.04 | 118.63 | 114.43 | 114.49 | 2,140,831 | -4.41(-3.71%) |
Mar 07, 2022 | 119.51 | 119.98 | 117.44 | 118.91 | 1,739,452 | -1.11(-0.92%) |
Mar 04, 2022 | 119.24 | 120.38 | 118.71 | 120.01 | 1,651,445 | -0.39(-0.32%) |
Mar 03, 2022 | 119.76 | 121.28 | 119.34 | 120.41 | 1,745,245 | +0.83(+0.69%) |
Mar 02, 2022 | 118.53 | 119.86 | 117.96 | 119.58 | 2,164,283 | +1.06(+0.89%) |