Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 136.08 | 137.43 | 134.52 | 136.82 | 2,913,808 | +0.12(+0.09%) |
May 27, 2022 | 137.17 | 138.31 | 135.74 | 136.71 | 2,444,135 | -0.15(-0.11%) |
May 26, 2022 | 135.67 | 137.41 | 135.52 | 136.85 | 1,708,152 | +1.31(+0.97%) |
May 25, 2022 | 134.17 | 135.85 | 132.70 | 135.54 | 2,753,448 | +0.66(+0.49%) |
May 24, 2022 | 130.95 | 135.97 | 130.74 | 134.88 | 4,985,746 | +2.87(+2.18%) |
May 23, 2022 | 132.79 | 135.91 | 130.87 | 132.01 | 4,651,163 | +2.97(+2.30%) |
May 20, 2022 | 129.10 | 130.83 | 124.85 | 129.04 | 4,787,733 | +0.73(+0.57%) |
May 19, 2022 | 127.32 | 131.39 | 126.76 | 128.31 | 3,589,833 | +1.04(+0.81%) |
May 18, 2022 | 125.23 | 128.40 | 125.14 | 127.27 | 4,233,049 | +0.49(+0.39%) |
May 17, 2022 | 124.94 | 130.83 | 124.88 | 126.78 | 3,972,561 | +1.07(+0.85%) |
May 16, 2022 | 123.35 | 127.20 | 122.78 | 125.71 | 2,940,669 | +2.42(+1.96%) |
May 13, 2022 | 120.02 | 123.63 | 119.54 | 123.29 | 3,731,675 | +3.94(+3.30%) |
May 12, 2022 | 116.76 | 120.55 | 116.76 | 119.36 | 4,605,354 | +0.45(+0.38%) |
May 11, 2022 | 113.09 | 124.61 | 112.61 | 118.90 | 8,092,998 | +8.77(+7.97%) |
May 10, 2022 | 111.57 | 112.13 | 107.80 | 110.13 | 6,592,227 | -0.43(-0.39%) |
May 09, 2022 | 112.78 | 113.28 | 110.23 | 110.56 | 3,511,873 | -3.21(-2.82%) |
May 06, 2022 | 117.59 | 117.92 | 112.88 | 113.77 | 2,150,795 | -4.26(-3.61%) |
May 05, 2022 | 121.47 | 121.96 | 116.74 | 118.03 | 2,163,760 | -4.06(-3.32%) |
May 04, 2022 | 121.26 | 122.22 | 118.76 | 122.09 | 1,890,062 | +1.19(+0.99%) |
May 03, 2022 | 118.46 | 121.07 | 118.44 | 120.90 | 2,349,914 | +2.48(+2.09%) |
May 02, 2022 | 117.19 | 119.97 | 116.20 | 118.42 | 2,971,315 | +1.92(+1.65%) |
Apr 29, 2022 | 121.39 | 122.39 | 116.19 | 116.49 | 3,054,043 | -5.29(-4.34%) |
Apr 28, 2022 | 121.20 | 122.66 | 120.07 | 121.78 | 1,685,159 | +2.16(+1.81%) |
Apr 27, 2022 | 122.83 | 122.96 | 119.52 | 119.62 | 2,586,912 | -3.36(-2.74%) |
Apr 26, 2022 | 126.09 | 126.32 | 122.70 | 122.99 | 1,937,169 | -3.47(-2.75%) |
Apr 25, 2022 | 126.05 | 126.98 | 123.52 | 126.46 | 2,754,803 | +0.06(+0.05%) |
Apr 22, 2022 | 123.17 | 126.86 | 122.00 | 126.40 | 4,293,911 | +4.29(+3.52%) |
Apr 21, 2022 | 121.80 | 124.02 | 121.80 | 122.11 | 2,475,032 | +0.42(+0.35%) |
Apr 20, 2022 | 122.47 | 123.20 | 121.51 | 121.69 | 1,592,554 | -0.72(-0.59%) |
Apr 19, 2022 | 118.54 | 122.67 | 118.54 | 122.41 | 1,567,979 | +1.86(+1.54%) |
Apr 18, 2022 | 120.73 | 121.82 | 119.55 | 120.55 | 1,557,158 | -0.43(-0.36%) |
Apr 14, 2022 | 122.00 | 122.33 | 119.59 | 120.98 | 2,063,569 | -1.01(-0.83%) |
Apr 13, 2022 | 122.36 | 122.51 | 120.67 | 121.99 | 1,553,014 | +0.05(+0.04%) |
Apr 12, 2022 | 121.74 | 122.91 | 121.33 | 121.94 | 2,616,325 | +0.98(+0.81%) |
Apr 11, 2022 | 121.60 | 123.08 | 120.72 | 120.97 | 1,817,062 | -0.89(-0.73%) |
Apr 08, 2022 | 121.26 | 122.93 | 120.62 | 121.85 | 1,299,555 | +0.08(+0.06%) |
Apr 07, 2022 | 123.29 | 123.69 | 120.92 | 121.77 | 1,781,507 | -1.43(-1.16%) |
Apr 06, 2022 | 123.61 | 125.32 | 122.72 | 123.20 | 1,998,336 | -1.00(-0.80%) |
Apr 05, 2022 | 125.47 | 127.03 | 123.85 | 124.20 | 1,025,946 | -2.13(-1.69%) |
Apr 04, 2022 | 124.15 | 126.87 | 123.80 | 126.33 | 1,542,958 | +2.75(+2.23%) |
Apr 01, 2022 | 125.18 | 125.51 | 121.72 | 123.58 | 2,223,374 | -1.26(-1.01%) |
Mar 31, 2022 | 126.49 | 126.50 | 124.19 | 124.84 | 1,774,354 | -1.16(-0.92%) |
Mar 30, 2022 | 126.34 | 127.17 | 125.45 | 126.00 | 1,111,617 | -1.13(-0.89%) |
Mar 29, 2022 | 127.53 | 128.01 | 125.62 | 127.13 | 1,515,318 | +0.78(+0.62%) |
Mar 28, 2022 | 125.99 | 126.43 | 124.49 | 126.35 | 1,080,184 | +0.71(+0.57%) |
Mar 25, 2022 | 124.37 | 125.83 | 123.65 | 125.64 | 1,333,137 | +1.73(+1.39%) |
Mar 24, 2022 | 123.41 | 123.92 | 122.00 | 123.92 | 2,303,790 | +0.92(+0.75%) |
Mar 23, 2022 | 125.70 | 126.37 | 122.42 | 123.00 | 2,187,202 | -3.25(-2.57%) |
Mar 22, 2022 | 124.29 | 126.49 | 123.11 | 126.24 | 1,744,803 | +2.34(+1.89%) |
Mar 21, 2022 | 123.44 | 124.73 | 123.00 | 123.91 | 1,238,539 | -0.71(-0.57%) |
Mar 18, 2022 | 122.63 | 124.81 | 121.76 | 124.62 | 2,689,022 | +1.09(+0.88%) |
Mar 17, 2022 | 121.81 | 123.59 | 121.05 | 123.53 | 1,314,578 | +1.36(+1.11%) |
Mar 16, 2022 | 119.69 | 122.26 | 119.53 | 122.17 | 1,649,575 | +2.96(+2.48%) |
Mar 15, 2022 | 117.57 | 119.51 | 116.03 | 119.21 | 1,840,177 | +1.65(+1.40%) |
Mar 14, 2022 | 120.57 | 120.82 | 116.68 | 117.56 | 1,994,478 | -3.16(-2.62%) |
Mar 11, 2022 | 122.99 | 123.81 | 120.56 | 120.72 | 1,211,181 | -1.33(-1.09%) |
Mar 10, 2022 | 122.99 | 124.32 | 121.04 | 122.05 | 1,238,305 | -1.82(-1.47%) |
Mar 09, 2022 | 122.41 | 124.30 | 121.67 | 123.87 | 2,168,068 | +2.81(+2.32%) |
Mar 08, 2022 | 123.83 | 124.21 | 120.59 | 121.05 | 2,241,124 | -3.37(-2.71%) |
Mar 07, 2022 | 124.64 | 126.69 | 123.26 | 124.43 | 2,090,499 | -0.23(-0.18%) |
Mar 04, 2022 | 124.94 | 125.84 | 124.41 | 124.66 | 1,872,757 | -1.33(-1.06%) |
Mar 03, 2022 | 128.30 | 128.50 | 125.58 | 125.99 | 1,324,882 | -1.40(-1.10%) |
Mar 02, 2022 | 126.38 | 127.84 | 125.77 | 127.39 | 1,665,925 | +1.09(+0.87%) |