Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 123.07 | 123.96 | 121.61 | 123.18 | 1,071,527 | -0.15(-0.12%) |
May 27, 2022 | 122.36 | 123.38 | 121.69 | 123.33 | 485,887 | +1.69(+1.39%) |
May 26, 2022 | 121.36 | 122.44 | 120.74 | 121.64 | 820,133 | +1.13(+0.94%) |
May 25, 2022 | 119.74 | 122.72 | 118.99 | 120.50 | 620,721 | +0.68(+0.57%) |
May 24, 2022 | 120.14 | 120.14 | 116.73 | 119.82 | 493,073 | -0.33(-0.27%) |
May 23, 2022 | 121.08 | 121.08 | 116.68 | 120.15 | 594,345 | +0.80(+0.67%) |
May 20, 2022 | 118.10 | 119.47 | 115.55 | 119.35 | 597,470 | +2.01(+1.72%) |
May 19, 2022 | 116.21 | 118.97 | 115.20 | 117.34 | 784,820 | -0.19(-0.16%) |
May 18, 2022 | 123.87 | 123.96 | 117.29 | 117.52 | 988,566 | -8.29(-6.59%) |
May 17, 2022 | 124.17 | 125.82 | 123.00 | 125.81 | 443,598 | +3.19(+2.60%) |
May 16, 2022 | 123.10 | 123.42 | 121.13 | 122.63 | 549,623 | -0.41(-0.33%) |
May 13, 2022 | 122.18 | 123.44 | 120.71 | 123.03 | 675,619 | +1.16(+0.95%) |
May 12, 2022 | 120.50 | 123.42 | 120.00 | 121.88 | 668,253 | +1.60(+1.33%) |
May 11, 2022 | 124.37 | 125.58 | 119.92 | 120.28 | 685,479 | -3.52(-2.85%) |
May 10, 2022 | 124.51 | 125.18 | 121.97 | 123.80 | 588,161 | +0.11(+0.09%) |
May 09, 2022 | 125.32 | 125.32 | 122.82 | 123.69 | 684,035 | -2.44(-1.93%) |
May 06, 2022 | 124.35 | 128.04 | 123.17 | 126.13 | 794,589 | +1.49(+1.20%) |
May 05, 2022 | 127.76 | 128.30 | 123.44 | 124.64 | 749,164 | -3.61(-2.82%) |
May 04, 2022 | 124.25 | 128.48 | 123.20 | 128.25 | 515,604 | +4.78(+3.87%) |
May 03, 2022 | 120.20 | 124.32 | 120.05 | 123.47 | 618,768 | +2.83(+2.35%) |
May 02, 2022 | 121.22 | 121.85 | 117.86 | 120.64 | 801,942 | -0.29(-0.24%) |
Apr 29, 2022 | 121.63 | 123.32 | 120.42 | 120.93 | 857,591 | -1.61(-1.31%) |
Apr 28, 2022 | 121.27 | 123.37 | 118.12 | 122.54 | 916,888 | +0.56(+0.46%) |
Apr 27, 2022 | 122.65 | 125.22 | 121.03 | 121.97 | 1,020,746 | -1.71(-1.38%) |
Apr 26, 2022 | 119.88 | 125.89 | 119.48 | 123.68 | 2,701,521 | -13.26(-9.69%) |
Apr 25, 2022 | 131.18 | 138.42 | 130.29 | 136.95 | 1,529,567 | +5.75(+4.39%) |
Apr 22, 2022 | 143.95 | 144.29 | 130.86 | 131.19 | 1,544,814 | -21.28(-13.96%) |
Apr 21, 2022 | 153.71 | 156.21 | 151.18 | 152.47 | 665,700 | -1.05(-0.68%) |
Apr 20, 2022 | 150.01 | 155.24 | 150.01 | 153.52 | 1,102,485 | +4.04(+2.70%) |
Apr 19, 2022 | 150.01 | 151.51 | 149.20 | 149.48 | 531,432 | +0.06(+0.04%) |
Apr 18, 2022 | 148.04 | 150.46 | 148.04 | 149.42 | 443,246 | +0.26(+0.17%) |
Apr 14, 2022 | 147.43 | 150.37 | 147.43 | 149.16 | 395,189 | +2.15(+1.46%) |
Apr 13, 2022 | 147.12 | 149.18 | 146.27 | 147.01 | 414,591 | -0.31(-0.21%) |
Apr 12, 2022 | 146.18 | 149.97 | 145.16 | 147.32 | 742,459 | +1.39(+0.95%) |
Apr 11, 2022 | 145.03 | 147.13 | 144.41 | 145.93 | 697,529 | +1.83(+1.27%) |
Apr 08, 2022 | 142.96 | 145.08 | 141.47 | 144.09 | 574,498 | +1.61(+1.13%) |
Apr 07, 2022 | 138.54 | 142.99 | 137.97 | 142.48 | 767,140 | +3.84(+2.77%) |
Apr 06, 2022 | 136.66 | 139.16 | 136.66 | 138.64 | 594,992 | +1.22(+0.89%) |
Apr 05, 2022 | 137.87 | 140.03 | 136.38 | 137.42 | 652,384 | -0.85(-0.61%) |
Apr 04, 2022 | 141.88 | 142.28 | 137.65 | 138.27 | 715,669 | -4.03(-2.83%) |
Apr 01, 2022 | 143.88 | 144.60 | 141.75 | 142.29 | 587,665 | -0.76(-0.53%) |
Mar 31, 2022 | 143.57 | 145.45 | 142.90 | 143.06 | 459,756 | -0.61(-0.43%) |
Mar 30, 2022 | 146.25 | 146.25 | 142.72 | 143.67 | 484,512 | -2.34(-1.60%) |
Mar 29, 2022 | 146.63 | 148.18 | 144.09 | 146.01 | 603,192 | -1.40(-0.95%) |
Mar 28, 2022 | 145.66 | 147.53 | 144.47 | 147.41 | 625,310 | +1.25(+0.86%) |
Mar 25, 2022 | 144.91 | 146.33 | 143.92 | 146.15 | 440,494 | +1.72(+1.19%) |
Mar 24, 2022 | 142.51 | 144.88 | 141.94 | 144.44 | 404,748 | +2.51(+1.77%) |
Mar 23, 2022 | 144.06 | 144.26 | 140.91 | 141.93 | 874,125 | -2.75(-1.90%) |
Mar 22, 2022 | 146.25 | 146.59 | 143.81 | 144.68 | 436,197 | -0.94(-0.64%) |
Mar 21, 2022 | 145.38 | 147.76 | 144.93 | 145.62 | 792,521 | +0.75(+0.52%) |
Mar 18, 2022 | 145.31 | 145.87 | 142.66 | 144.87 | 1,420,884 | -2.27(-1.54%) |
Mar 17, 2022 | 146.80 | 147.32 | 145.38 | 147.14 | 669,813 | -0.60(-0.41%) |
Mar 16, 2022 | 147.69 | 149.43 | 145.48 | 147.74 | 495,110 | +0.71(+0.48%) |
Mar 15, 2022 | 145.83 | 147.52 | 145.21 | 147.03 | 589,359 | +2.77(+1.92%) |
Mar 14, 2022 | 150.00 | 150.59 | 143.91 | 144.26 | 426,941 | -4.43(-2.98%) |
Mar 11, 2022 | 148.87 | 151.22 | 148.27 | 148.69 | 714,462 | +0.21(+0.14%) |
Mar 10, 2022 | 147.30 | 151.28 | 146.52 | 148.48 | 545,396 | -0.80(-0.54%) |
Mar 09, 2022 | 149.88 | 151.33 | 148.67 | 149.28 | 483,102 | +1.91(+1.30%) |
Mar 08, 2022 | 149.03 | 151.07 | 147.21 | 147.37 | 632,640 | -1.09(-0.73%) |
Mar 07, 2022 | 147.11 | 148.93 | 145.54 | 148.45 | 634,573 | +0.95(+0.64%) |
Mar 04, 2022 | 145.57 | 147.83 | 143.63 | 147.51 | 518,933 | -0.38(-0.26%) |
Mar 03, 2022 | 148.31 | 148.75 | 145.75 | 147.89 | 556,458 | +0.78(+0.53%) |
Mar 02, 2022 | 144.14 | 148.70 | 143.15 | 147.11 | 1,056,410 | +4.13(+2.89%) |