Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 125.46 | 126.79 | 124.36 | 124.75 | 249,953 | -1.93(-1.52%) |
May 27, 2022 | 124.12 | 127.00 | 123.96 | 126.68 | 115,799 | +3.42(+2.78%) |
May 26, 2022 | 122.52 | 124.12 | 121.96 | 123.26 | 125,929 | +2.06(+1.70%) |
May 25, 2022 | 120.60 | 122.56 | 118.88 | 121.19 | 449,264 | -0.69(-0.56%) |
May 24, 2022 | 118.53 | 123.24 | 117.95 | 121.88 | 498,439 | +3.82(+3.23%) |
May 23, 2022 | 117.88 | 118.90 | 116.77 | 118.06 | 238,997 | +0.19(+0.16%) |
May 20, 2022 | 118.24 | 118.24 | 115.78 | 117.88 | 172,678 | +0.28(+0.24%) |
May 19, 2022 | 116.56 | 118.89 | 115.72 | 117.59 | 210,908 | +0.57(+0.49%) |
May 18, 2022 | 120.11 | 121.49 | 116.78 | 117.02 | 147,379 | -3.81(-3.15%) |
May 17, 2022 | 119.38 | 121.53 | 118.36 | 120.83 | 171,626 | +2.82(+2.39%) |
May 16, 2022 | 118.07 | 119.15 | 116.22 | 118.01 | 119,781 | -0.39(-0.33%) |
May 13, 2022 | 117.42 | 119.24 | 116.64 | 118.40 | 155,072 | +2.03(+1.75%) |
May 12, 2022 | 116.07 | 116.89 | 113.73 | 116.37 | 171,074 | +0.29(+0.25%) |
May 11, 2022 | 116.64 | 119.28 | 115.51 | 116.08 | 268,104 | -0.25(-0.22%) |
May 10, 2022 | 120.10 | 120.10 | 114.75 | 116.33 | 180,717 | -2.68(-2.25%) |
May 09, 2022 | 117.77 | 120.13 | 117.73 | 119.01 | 125,957 | -0.21(-0.18%) |
May 06, 2022 | 120.73 | 121.01 | 118.00 | 119.22 | 150,179 | -1.77(-1.47%) |
May 05, 2022 | 122.96 | 123.55 | 120.01 | 121.00 | 119,605 | -3.01(-2.43%) |
May 04, 2022 | 117.77 | 124.09 | 117.74 | 124.01 | 230,336 | +6.13(+5.20%) |
May 03, 2022 | 116.95 | 118.48 | 115.15 | 117.88 | 189,828 | +2.14(+1.85%) |
May 02, 2022 | 117.37 | 118.98 | 113.89 | 115.73 | 216,097 | -1.91(-1.62%) |
Apr 29, 2022 | 119.00 | 119.00 | 115.92 | 117.64 | 540,471 | -0.98(-0.83%) |
Apr 28, 2022 | 119.23 | 121.38 | 112.20 | 118.63 | 268,491 | +0.24(+0.21%) |
Apr 27, 2022 | 118.05 | 120.45 | 118.05 | 118.39 | 168,978 | -0.19(-0.16%) |
Apr 26, 2022 | 121.92 | 122.34 | 117.93 | 118.57 | 206,671 | -4.70(-3.81%) |
Apr 25, 2022 | 122.45 | 123.91 | 119.19 | 123.27 | 203,871 | -0.67(-0.54%) |
Apr 22, 2022 | 125.65 | 127.62 | 123.44 | 123.94 | 197,628 | -2.69(-2.12%) |
Apr 21, 2022 | 129.31 | 130.25 | 125.51 | 126.63 | 120,235 | -1.16(-0.91%) |
Apr 20, 2022 | 127.49 | 129.89 | 127.49 | 127.79 | 91,988 | +1.13(+0.89%) |
Apr 19, 2022 | 124.14 | 127.22 | 124.14 | 126.66 | 91,935 | +2.78(+2.24%) |
Apr 18, 2022 | 123.21 | 124.16 | 122.18 | 123.88 | 87,461 | +0.67(+0.55%) |
Apr 14, 2022 | 126.00 | 127.33 | 123.04 | 123.21 | 77,885 | -2.55(-2.03%) |
Apr 13, 2022 | 124.40 | 127.52 | 124.40 | 125.77 | 116,486 | +1.49(+1.20%) |
Apr 12, 2022 | 126.91 | 127.69 | 123.82 | 124.27 | 136,153 | -1.54(-1.22%) |
Apr 11, 2022 | 127.85 | 128.62 | 125.61 | 125.81 | 104,125 | -3.02(-2.35%) |
Apr 08, 2022 | 129.81 | 132.13 | 128.76 | 128.84 | 92,326 | -1.51(-1.16%) |
Apr 07, 2022 | 132.64 | 132.64 | 129.71 | 130.35 | 128,475 | -2.76(-2.07%) |
Apr 06, 2022 | 132.37 | 133.26 | 130.62 | 133.10 | 82,001 | -0.41(-0.31%) |
Apr 05, 2022 | 133.64 | 135.15 | 131.99 | 133.51 | 86,568 | +0.49(+0.37%) |
Apr 04, 2022 | 133.26 | 133.26 | 130.52 | 133.03 | 69,946 | -0.89(-0.66%) |
Apr 01, 2022 | 129.63 | 134.10 | 129.63 | 133.91 | 153,375 | +4.56(+3.53%) |
Mar 31, 2022 | 131.49 | 133.39 | 129.30 | 129.35 | 77,703 | -3.41(-2.57%) |
Mar 30, 2022 | 134.37 | 134.37 | 131.97 | 132.76 | 72,132 | -1.06(-0.79%) |
Mar 29, 2022 | 131.38 | 134.65 | 131.38 | 133.83 | 105,530 | +3.50(+2.69%) |
Mar 28, 2022 | 130.12 | 131.40 | 128.66 | 130.33 | 76,606 | -0.35(-0.27%) |
Mar 25, 2022 | 130.89 | 130.89 | 128.96 | 130.68 | 71,652 | +0.50(+0.38%) |
Mar 24, 2022 | 131.91 | 131.91 | 128.82 | 130.18 | 57,534 | -0.61(-0.47%) |
Mar 23, 2022 | 132.68 | 132.68 | 130.27 | 130.79 | 58,565 | -2.30(-1.73%) |
Mar 22, 2022 | 135.01 | 136.92 | 132.89 | 133.10 | 74,028 | -0.95(-0.71%) |
Mar 21, 2022 | 133.30 | 134.13 | 132.63 | 134.05 | 60,671 | +0.88(+0.66%) |
Mar 18, 2022 | 133.56 | 134.56 | 131.33 | 133.17 | 183,254 | -0.44(-0.33%) |
Mar 17, 2022 | 131.26 | 134.20 | 130.15 | 133.61 | 64,476 | +1.88(+1.43%) |
Mar 16, 2022 | 128.77 | 131.78 | 128.64 | 131.73 | 87,551 | +3.81(+2.98%) |
Mar 15, 2022 | 127.47 | 129.89 | 126.36 | 127.92 | 82,943 | +1.58(+1.25%) |
Mar 14, 2022 | 125.80 | 127.18 | 123.99 | 126.34 | 93,146 | +1.53(+1.23%) |
Mar 11, 2022 | 129.31 | 129.31 | 124.37 | 124.81 | 84,514 | -4.15(-3.22%) |
Mar 10, 2022 | 129.98 | 131.04 | 127.81 | 128.96 | 72,123 | -3.20(-2.42%) |
Mar 09, 2022 | 127.69 | 133.00 | 127.42 | 132.16 | 120,180 | +6.77(+5.39%) |
Mar 08, 2022 | 130.30 | 130.67 | 125.21 | 125.39 | 117,085 | -5.75(-4.39%) |
Mar 07, 2022 | 136.40 | 136.40 | 130.83 | 131.15 | 66,079 | -5.30(-3.89%) |
Mar 04, 2022 | 134.20 | 137.51 | 134.20 | 136.45 | 64,891 | +0.40(+0.29%) |
Mar 03, 2022 | 137.23 | 137.61 | 134.66 | 136.05 | 67,902 | -0.18(-0.13%) |
Mar 02, 2022 | 134.69 | 137.43 | 133.64 | 136.22 | 79,487 | +2.79(+2.09%) |