Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 120.61 | 121.97 | 119.08 | 121.03 | 670,494 | -0.53(-0.44%) |
May 27, 2022 | 120.63 | 121.58 | 120.30 | 121.56 | 298,400 | +1.29(+1.07%) |
May 26, 2022 | 118.29 | 120.87 | 118.28 | 120.27 | 392,239 | +2.48(+2.11%) |
May 25, 2022 | 117.94 | 119.17 | 116.79 | 117.79 | 599,569 | -0.62(-0.52%) |
May 24, 2022 | 118.31 | 118.97 | 116.25 | 118.41 | 677,391 | -0.24(-0.20%) |
May 23, 2022 | 117.06 | 119.20 | 116.18 | 118.64 | 587,298 | +3.18(+2.75%) |
May 20, 2022 | 116.83 | 117.45 | 113.84 | 115.46 | 859,773 | -0.65(-0.56%) |
May 19, 2022 | 116.42 | 117.65 | 113.57 | 116.12 | 708,150 | -2.03(-1.71%) |
May 18, 2022 | 119.72 | 119.77 | 117.70 | 118.14 | 449,202 | -2.04(-1.70%) |
May 17, 2022 | 120.46 | 121.07 | 119.15 | 120.19 | 495,823 | +0.81(+0.68%) |
May 16, 2022 | 119.33 | 120.22 | 118.34 | 119.37 | 463,570 | -0.11(-0.10%) |
May 13, 2022 | 118.41 | 119.74 | 117.99 | 119.49 | 534,866 | +1.33(+1.13%) |
May 12, 2022 | 118.31 | 118.65 | 116.18 | 118.15 | 933,894 | -0.31(-0.26%) |
May 11, 2022 | 118.55 | 120.02 | 118.01 | 118.47 | 633,007 | +0.14(+0.12%) |
May 10, 2022 | 119.54 | 120.41 | 117.29 | 118.32 | 913,777 | -0.02(-0.02%) |
May 09, 2022 | 118.47 | 119.38 | 117.47 | 118.34 | 779,642 | -1.36(-1.14%) |
May 06, 2022 | 118.81 | 120.20 | 117.59 | 119.70 | 563,966 | +0.58(+0.49%) |
May 05, 2022 | 119.27 | 120.22 | 117.43 | 119.13 | 730,129 | -1.41(-1.17%) |
May 04, 2022 | 115.64 | 120.59 | 115.32 | 120.54 | 786,195 | +4.89(+4.23%) |
May 03, 2022 | 115.08 | 117.07 | 114.98 | 115.64 | 812,043 | +1.34(+1.18%) |
May 02, 2022 | 116.50 | 117.75 | 112.36 | 114.30 | 1,152,144 | -1.81(-1.56%) |
Apr 29, 2022 | 126.77 | 126.77 | 115.72 | 116.11 | 2,608,328 | -12.63(-9.81%) |
Apr 28, 2022 | 127.99 | 129.25 | 126.48 | 128.74 | 708,650 | +0.94(+0.73%) |
Apr 27, 2022 | 127.28 | 129.16 | 126.39 | 127.80 | 624,760 | +0.93(+0.73%) |
Apr 26, 2022 | 127.43 | 129.41 | 126.68 | 126.87 | 710,662 | -1.94(-1.51%) |
Apr 25, 2022 | 129.26 | 129.26 | 125.74 | 128.81 | 870,980 | -0.55(-0.42%) |
Apr 22, 2022 | 132.41 | 132.41 | 129.13 | 129.36 | 490,475 | -3.43(-2.58%) |
Apr 21, 2022 | 134.14 | 135.57 | 132.62 | 132.79 | 442,930 | -0.92(-0.69%) |
Apr 20, 2022 | 131.89 | 133.90 | 131.58 | 133.70 | 584,589 | +2.28(+1.74%) |
Apr 19, 2022 | 131.51 | 131.67 | 130.53 | 131.42 | 575,821 | +0.24(+0.18%) |
Apr 18, 2022 | 130.40 | 131.66 | 129.99 | 131.19 | 409,081 | +0.38(+0.29%) |
Apr 14, 2022 | 130.32 | 131.53 | 130.01 | 130.81 | 378,714 | +0.33(+0.25%) |
Apr 13, 2022 | 129.23 | 130.74 | 127.95 | 130.48 | 401,641 | +0.95(+0.73%) |
Apr 12, 2022 | 129.26 | 130.78 | 128.43 | 129.53 | 483,611 | +0.34(+0.26%) |
Apr 11, 2022 | 130.85 | 132.35 | 129.06 | 129.19 | 494,830 | -1.34(-1.02%) |
Apr 08, 2022 | 130.31 | 130.75 | 128.95 | 130.52 | 570,538 | +0.85(+0.66%) |
Apr 07, 2022 | 129.87 | 130.37 | 128.48 | 129.67 | 568,831 | -0.36(-0.28%) |
Apr 06, 2022 | 127.44 | 131.00 | 127.31 | 130.03 | 770,401 | +1.98(+1.55%) |
Apr 05, 2022 | 127.54 | 129.81 | 127.43 | 128.05 | 441,277 | +0.14(+0.11%) |
Apr 04, 2022 | 130.12 | 130.26 | 127.22 | 127.91 | 453,429 | -2.78(-2.13%) |
Apr 01, 2022 | 129.83 | 130.77 | 128.49 | 130.69 | 655,145 | +2.00(+1.55%) |
Mar 31, 2022 | 131.26 | 131.56 | 128.34 | 128.70 | 770,460 | -2.07(-1.59%) |
Mar 30, 2022 | 129.62 | 130.82 | 129.06 | 130.77 | 480,442 | +1.51(+1.16%) |
Mar 29, 2022 | 129.37 | 129.98 | 128.26 | 129.26 | 394,642 | +0.75(+0.58%) |
Mar 28, 2022 | 129.45 | 129.54 | 127.17 | 128.52 | 498,419 | -1.06(-0.82%) |
Mar 25, 2022 | 127.82 | 129.66 | 127.70 | 129.58 | 481,097 | +1.96(+1.54%) |
Mar 24, 2022 | 125.58 | 127.75 | 124.94 | 127.62 | 655,445 | +2.92(+2.34%) |
Mar 23, 2022 | 124.46 | 125.60 | 124.12 | 124.70 | 762,147 | +0.05(+0.04%) |
Mar 22, 2022 | 125.20 | 125.55 | 123.59 | 124.66 | 639,395 | +0.55(+0.44%) |
Mar 21, 2022 | 121.94 | 124.14 | 121.62 | 124.11 | 764,871 | +3.00(+2.48%) |
Mar 18, 2022 | 125.22 | 125.46 | 120.83 | 121.11 | 3,749,308 | -4.10(-3.27%) |
Mar 17, 2022 | 122.10 | 125.55 | 122.10 | 125.20 | 686,738 | +2.33(+1.89%) |
Mar 16, 2022 | 123.52 | 125.54 | 121.69 | 122.88 | 800,117 | -0.21(-0.17%) |
Mar 15, 2022 | 121.29 | 123.38 | 120.77 | 123.08 | 716,062 | +2.52(+2.09%) |
Mar 14, 2022 | 117.58 | 122.62 | 117.05 | 120.56 | 1,457,765 | +5.98(+5.22%) |
Mar 11, 2022 | 115.72 | 117.39 | 114.47 | 114.58 | 556,964 | -0.44(-0.39%) |
Mar 10, 2022 | 113.27 | 115.33 | 112.64 | 115.02 | 496,419 | +0.75(+0.66%) |
Mar 09, 2022 | 115.28 | 116.45 | 114.06 | 114.27 | 678,939 | +1.92(+1.71%) |
Mar 08, 2022 | 113.63 | 115.11 | 111.78 | 112.35 | 756,439 | -0.39(-0.34%) |
Mar 07, 2022 | 115.37 | 115.37 | 112.70 | 112.73 | 933,499 | -3.27(-2.82%) |
Mar 04, 2022 | 115.81 | 116.37 | 114.01 | 116.00 | 591,193 | -1.09(-0.93%) |
Mar 03, 2022 | 116.63 | 117.58 | 115.60 | 117.09 | 542,565 | +0.91(+0.79%) |
Mar 02, 2022 | 113.89 | 116.62 | 113.89 | 116.18 | 682,197 | +3.14(+2.78%) |