Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 123.05 | 123.94 | 121.59 | 123.16 | 1,071,662 | -0.15(-0.12%) |
May 27, 2022 | 122.34 | 123.36 | 121.67 | 123.31 | 485,948 | +1.69(+1.39%) |
May 26, 2022 | 121.35 | 122.42 | 120.73 | 121.62 | 820,236 | +1.13(+0.94%) |
May 25, 2022 | 119.73 | 122.70 | 118.98 | 120.49 | 620,799 | +0.68(+0.57%) |
May 24, 2022 | 120.12 | 120.12 | 116.72 | 119.81 | 493,135 | -0.33(-0.27%) |
May 23, 2022 | 121.06 | 121.06 | 116.67 | 120.13 | 594,420 | +0.80(+0.67%) |
May 20, 2022 | 118.08 | 119.45 | 115.53 | 119.33 | 597,546 | +2.01(+1.72%) |
May 19, 2022 | 116.20 | 118.96 | 115.19 | 117.32 | 784,919 | -0.19(-0.16%) |
May 18, 2022 | 123.85 | 123.94 | 117.27 | 117.51 | 988,691 | -8.29(-6.59%) |
May 17, 2022 | 124.16 | 125.81 | 122.98 | 125.80 | 443,654 | +3.19(+2.60%) |
May 16, 2022 | 123.08 | 123.40 | 121.11 | 122.61 | 549,692 | -0.41(-0.33%) |
May 13, 2022 | 122.17 | 123.42 | 120.69 | 123.02 | 675,704 | +1.16(+0.95%) |
May 12, 2022 | 120.49 | 123.40 | 119.99 | 121.86 | 668,337 | +1.60(+1.33%) |
May 11, 2022 | 124.36 | 125.56 | 119.91 | 120.26 | 685,565 | -3.52(-2.85%) |
May 10, 2022 | 124.50 | 125.17 | 121.96 | 123.78 | 588,235 | +0.11(+0.09%) |
May 09, 2022 | 125.30 | 125.30 | 122.81 | 123.68 | 684,121 | -2.44(-1.93%) |
May 06, 2022 | 124.34 | 128.03 | 123.15 | 126.11 | 794,689 | +1.49(+1.20%) |
May 05, 2022 | 127.74 | 128.28 | 123.43 | 124.62 | 749,259 | -3.61(-2.82%) |
May 04, 2022 | 124.24 | 128.46 | 123.18 | 128.24 | 515,669 | +4.78(+3.87%) |
May 03, 2022 | 120.18 | 124.31 | 120.03 | 123.46 | 618,846 | +2.83(+2.35%) |
May 02, 2022 | 121.20 | 121.83 | 117.84 | 120.63 | 802,043 | -0.29(-0.24%) |
Apr 29, 2022 | 121.61 | 123.30 | 120.40 | 120.91 | 857,699 | -1.61(-1.31%) |
Apr 28, 2022 | 121.26 | 123.35 | 118.11 | 122.52 | 917,003 | +0.56(+0.46%) |
Apr 27, 2022 | 122.63 | 125.21 | 121.01 | 121.96 | 1,020,875 | -1.71(-1.38%) |
Apr 26, 2022 | 119.87 | 125.88 | 119.46 | 123.67 | 2,701,862 | -13.26(-9.69%) |
Apr 25, 2022 | 131.17 | 138.40 | 130.28 | 136.93 | 1,529,760 | +5.75(+4.39%) |
Apr 22, 2022 | 143.94 | 144.27 | 130.84 | 131.18 | 1,545,009 | -21.28(-13.96%) |
Apr 21, 2022 | 153.69 | 156.19 | 151.16 | 152.45 | 665,784 | -1.05(-0.68%) |
Apr 20, 2022 | 149.99 | 155.22 | 149.99 | 153.50 | 1,102,623 | +4.04(+2.70%) |
Apr 19, 2022 | 149.99 | 151.49 | 149.19 | 149.46 | 531,499 | +0.06(+0.04%) |
Apr 18, 2022 | 148.02 | 150.44 | 148.02 | 149.40 | 443,302 | +0.26(+0.17%) |
Apr 14, 2022 | 147.41 | 150.35 | 147.41 | 149.15 | 395,239 | +2.15(+1.46%) |
Apr 13, 2022 | 147.10 | 149.16 | 146.25 | 146.99 | 414,643 | -0.31(-0.21%) |
Apr 12, 2022 | 146.16 | 149.96 | 145.14 | 147.30 | 742,553 | +1.39(+0.95%) |
Apr 11, 2022 | 145.01 | 147.11 | 144.39 | 145.91 | 697,617 | +1.84(+1.27%) |
Apr 08, 2022 | 142.94 | 145.06 | 141.45 | 144.07 | 574,570 | +1.61(+1.13%) |
Apr 07, 2022 | 138.53 | 142.97 | 137.96 | 142.47 | 767,237 | +3.84(+2.77%) |
Apr 06, 2022 | 136.64 | 139.14 | 136.64 | 138.63 | 595,067 | +1.22(+0.89%) |
Apr 05, 2022 | 137.86 | 140.01 | 136.37 | 137.40 | 652,466 | -0.85(-0.61%) |
Apr 04, 2022 | 141.86 | 142.26 | 137.63 | 138.25 | 715,759 | -4.03(-2.83%) |
Apr 01, 2022 | 143.87 | 144.59 | 141.74 | 142.28 | 587,739 | -0.76(-0.53%) |
Mar 31, 2022 | 143.55 | 145.44 | 142.88 | 143.04 | 459,814 | -0.61(-0.43%) |
Mar 30, 2022 | 146.24 | 146.24 | 142.70 | 143.65 | 484,573 | -2.34(-1.60%) |
Mar 29, 2022 | 146.61 | 148.16 | 144.07 | 145.99 | 603,268 | -1.40(-0.95%) |
Mar 28, 2022 | 145.64 | 147.51 | 144.45 | 147.39 | 625,389 | +1.25(+0.86%) |
Mar 25, 2022 | 144.89 | 146.31 | 143.91 | 146.14 | 440,550 | +1.72(+1.19%) |
Mar 24, 2022 | 142.50 | 144.86 | 141.93 | 144.42 | 404,799 | +2.51(+1.77%) |
Mar 23, 2022 | 144.04 | 144.24 | 140.90 | 141.91 | 874,235 | -2.75(-1.90%) |
Mar 22, 2022 | 146.24 | 146.57 | 143.80 | 144.67 | 436,252 | -0.94(-0.64%) |
Mar 21, 2022 | 145.37 | 147.74 | 144.91 | 145.60 | 792,621 | +0.75(+0.52%) |
Mar 18, 2022 | 145.30 | 145.85 | 142.64 | 144.85 | 1,421,063 | -2.27(-1.54%) |
Mar 17, 2022 | 146.78 | 147.30 | 145.36 | 147.12 | 669,897 | -0.60(-0.41%) |
Mar 16, 2022 | 147.68 | 149.41 | 145.47 | 147.72 | 495,173 | +0.71(+0.48%) |
Mar 15, 2022 | 145.81 | 147.50 | 145.19 | 147.01 | 589,434 | +2.77(+1.92%) |
Mar 14, 2022 | 149.98 | 150.57 | 143.90 | 144.24 | 426,995 | -4.43(-2.98%) |
Mar 11, 2022 | 148.85 | 151.20 | 148.25 | 148.67 | 714,552 | +0.21(+0.14%) |
Mar 10, 2022 | 147.28 | 151.26 | 146.50 | 148.47 | 545,464 | -0.80(-0.54%) |
Mar 09, 2022 | 149.87 | 151.31 | 148.65 | 149.26 | 483,163 | +1.91(+1.30%) |
Mar 08, 2022 | 149.01 | 151.05 | 147.19 | 147.35 | 632,720 | -1.09(-0.73%) |
Mar 07, 2022 | 147.09 | 148.91 | 145.52 | 148.44 | 634,653 | +0.95(+0.64%) |
Mar 04, 2022 | 145.55 | 147.81 | 143.61 | 147.49 | 518,998 | -0.38(-0.26%) |
Mar 03, 2022 | 148.29 | 148.73 | 145.73 | 147.87 | 556,528 | +0.78(+0.53%) |
Mar 02, 2022 | 144.12 | 148.68 | 143.14 | 147.09 | 1,056,543 | +4.12(+2.89%) |