Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 136.28 | 137.62 | 134.72 | 137.02 | 2,909,616 | +0.12(+0.09%) |
May 27, 2022 | 137.37 | 138.51 | 135.93 | 136.90 | 2,440,619 | -0.15(-0.11%) |
May 26, 2022 | 135.86 | 137.61 | 135.72 | 137.05 | 1,705,694 | +1.31(+0.97%) |
May 25, 2022 | 134.36 | 136.04 | 132.89 | 135.74 | 2,749,486 | +0.66(+0.49%) |
May 24, 2022 | 131.14 | 136.17 | 130.93 | 135.07 | 4,978,573 | +2.88(+2.17%) |
May 23, 2022 | 132.98 | 136.11 | 131.06 | 132.20 | 4,644,470 | +2.97(+2.30%) |
May 20, 2022 | 129.28 | 131.02 | 125.03 | 129.22 | 4,780,844 | +0.73(+0.57%) |
May 19, 2022 | 127.50 | 131.57 | 126.94 | 128.49 | 3,584,668 | +1.04(+0.81%) |
May 18, 2022 | 125.41 | 128.58 | 125.32 | 127.45 | 4,226,958 | +0.49(+0.39%) |
May 17, 2022 | 125.12 | 131.02 | 125.06 | 126.96 | 3,966,846 | +1.07(+0.85%) |
May 16, 2022 | 123.53 | 127.38 | 122.96 | 125.89 | 2,936,438 | +2.42(+1.96%) |
May 13, 2022 | 120.19 | 123.81 | 119.72 | 123.47 | 3,726,306 | +3.94(+3.30%) |
May 12, 2022 | 116.93 | 120.72 | 116.93 | 119.53 | 4,598,728 | +0.45(+0.38%) |
May 11, 2022 | 113.25 | 124.79 | 112.77 | 119.07 | 8,081,353 | +8.79(+7.97%) |
May 10, 2022 | 111.73 | 112.29 | 107.96 | 110.29 | 6,582,742 | -0.44(-0.39%) |
May 09, 2022 | 112.95 | 113.44 | 110.39 | 110.72 | 3,506,820 | -3.21(-2.82%) |
May 06, 2022 | 117.76 | 118.09 | 113.05 | 113.94 | 2,147,700 | -4.27(-3.61%) |
May 05, 2022 | 121.64 | 122.14 | 116.91 | 118.20 | 2,160,646 | -4.06(-3.32%) |
May 04, 2022 | 121.44 | 122.39 | 118.94 | 122.27 | 1,887,343 | +1.20(+0.99%) |
May 03, 2022 | 118.63 | 121.25 | 118.61 | 121.07 | 2,346,533 | +2.48(+2.09%) |
May 02, 2022 | 117.35 | 120.14 | 116.37 | 118.59 | 2,967,040 | +1.93(+1.65%) |
Apr 29, 2022 | 121.56 | 122.56 | 116.36 | 116.66 | 3,049,649 | -5.30(-4.34%) |
Apr 28, 2022 | 121.38 | 122.83 | 120.24 | 121.96 | 1,682,734 | +2.16(+1.81%) |
Apr 27, 2022 | 123.01 | 123.14 | 119.70 | 119.80 | 2,583,189 | -3.37(-2.74%) |
Apr 26, 2022 | 126.27 | 126.50 | 122.87 | 123.17 | 1,934,382 | -3.48(-2.75%) |
Apr 25, 2022 | 126.23 | 127.17 | 123.70 | 126.64 | 2,750,839 | +0.06(+0.05%) |
Apr 22, 2022 | 123.35 | 127.04 | 122.18 | 126.58 | 4,287,733 | +4.30(+3.52%) |
Apr 21, 2022 | 121.98 | 124.20 | 121.98 | 122.28 | 2,471,471 | +0.42(+0.35%) |
Apr 20, 2022 | 122.64 | 123.38 | 121.68 | 121.86 | 1,590,262 | -0.72(-0.59%) |
Apr 19, 2022 | 118.71 | 122.85 | 118.71 | 122.58 | 1,565,723 | +1.86(+1.54%) |
Apr 18, 2022 | 120.90 | 122.00 | 119.73 | 120.72 | 1,554,918 | -0.44(-0.36%) |
Apr 14, 2022 | 122.18 | 122.50 | 119.77 | 121.16 | 2,060,600 | -1.01(-0.83%) |
Apr 13, 2022 | 122.53 | 122.69 | 120.84 | 122.17 | 1,550,779 | +0.05(+0.04%) |
Apr 12, 2022 | 121.92 | 123.09 | 121.50 | 122.12 | 2,612,561 | +0.98(+0.81%) |
Apr 11, 2022 | 121.77 | 123.25 | 120.89 | 121.14 | 1,814,448 | -0.89(-0.73%) |
Apr 08, 2022 | 121.44 | 123.11 | 120.79 | 122.03 | 1,297,685 | +0.08(+0.06%) |
Apr 07, 2022 | 123.47 | 123.87 | 121.09 | 121.95 | 1,778,943 | -1.43(-1.16%) |
Apr 06, 2022 | 123.79 | 125.50 | 122.90 | 123.38 | 1,995,461 | -1.00(-0.80%) |
Apr 05, 2022 | 125.66 | 127.22 | 124.03 | 124.38 | 1,024,469 | -2.14(-1.69%) |
Apr 04, 2022 | 124.33 | 127.05 | 123.97 | 126.52 | 1,540,738 | +2.76(+2.23%) |
Apr 01, 2022 | 125.36 | 125.69 | 121.89 | 123.76 | 2,220,175 | -1.27(-1.01%) |
Mar 31, 2022 | 126.67 | 126.68 | 124.37 | 125.02 | 1,771,801 | -1.16(-0.92%) |
Mar 30, 2022 | 126.53 | 127.36 | 125.64 | 126.18 | 1,110,018 | -1.14(-0.89%) |
Mar 29, 2022 | 127.71 | 128.19 | 125.80 | 127.32 | 1,513,138 | +0.78(+0.62%) |
Mar 28, 2022 | 126.17 | 126.61 | 124.67 | 126.53 | 1,078,630 | +0.71(+0.57%) |
Mar 25, 2022 | 124.55 | 126.01 | 123.83 | 125.82 | 1,331,219 | +1.73(+1.39%) |
Mar 24, 2022 | 123.59 | 124.09 | 122.18 | 124.09 | 2,300,475 | +0.92(+0.75%) |
Mar 23, 2022 | 125.88 | 126.56 | 122.60 | 123.17 | 2,184,055 | -3.25(-2.57%) |
Mar 22, 2022 | 124.47 | 126.67 | 123.28 | 126.43 | 1,742,293 | +2.34(+1.89%) |
Mar 21, 2022 | 123.62 | 124.91 | 123.17 | 124.08 | 1,236,757 | -0.71(-0.57%) |
Mar 18, 2022 | 122.81 | 124.99 | 121.94 | 124.80 | 2,685,153 | +1.09(+0.88%) |
Mar 17, 2022 | 121.99 | 123.77 | 121.23 | 123.71 | 1,312,686 | +1.36(+1.11%) |
Mar 16, 2022 | 119.86 | 122.43 | 119.71 | 122.34 | 1,647,202 | +2.97(+2.48%) |
Mar 15, 2022 | 117.74 | 119.69 | 116.20 | 119.38 | 1,837,529 | +1.65(+1.40%) |
Mar 14, 2022 | 120.74 | 120.99 | 116.85 | 117.73 | 1,991,608 | -3.16(-2.62%) |
Mar 11, 2022 | 123.17 | 123.98 | 120.73 | 120.89 | 1,209,439 | -1.33(-1.09%) |
Mar 10, 2022 | 123.17 | 124.50 | 121.22 | 122.23 | 1,236,523 | -1.82(-1.47%) |
Mar 09, 2022 | 122.58 | 124.48 | 121.84 | 124.04 | 2,164,949 | +2.82(+2.32%) |
Mar 08, 2022 | 124.00 | 124.39 | 120.76 | 121.23 | 2,237,900 | -3.38(-2.71%) |
Mar 07, 2022 | 124.81 | 126.87 | 123.43 | 124.61 | 2,087,491 | -0.23(-0.18%) |
Mar 04, 2022 | 125.12 | 126.02 | 124.59 | 124.83 | 1,870,063 | -1.33(-1.06%) |
Mar 03, 2022 | 128.49 | 128.69 | 125.76 | 126.17 | 1,322,976 | -1.40(-1.10%) |
Mar 02, 2022 | 126.56 | 128.02 | 125.95 | 127.57 | 1,663,528 | +1.10(+0.87%) |