Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 123.18 | 124.07 | 121.72 | 123.29 | 1,070,532 | -0.15(-0.12%) |
May 27, 2022 | 122.47 | 123.49 | 121.80 | 123.44 | 485,436 | +1.69(+1.39%) |
May 26, 2022 | 121.47 | 122.55 | 120.85 | 121.75 | 819,372 | +1.14(+0.94%) |
May 25, 2022 | 119.86 | 122.83 | 119.10 | 120.62 | 620,145 | +0.68(+0.57%) |
May 24, 2022 | 120.25 | 120.25 | 116.84 | 119.93 | 492,615 | -0.33(-0.27%) |
May 23, 2022 | 121.19 | 121.19 | 116.79 | 120.26 | 593,794 | +0.80(+0.67%) |
May 20, 2022 | 118.21 | 119.58 | 115.66 | 119.46 | 596,916 | +2.02(+1.72%) |
May 19, 2022 | 116.32 | 119.08 | 115.31 | 117.44 | 784,092 | -0.19(-0.16%) |
May 18, 2022 | 123.98 | 124.07 | 117.40 | 117.63 | 987,649 | -8.30(-6.59%) |
May 17, 2022 | 124.29 | 125.94 | 123.11 | 125.93 | 443,186 | +3.19(+2.60%) |
May 16, 2022 | 123.21 | 123.53 | 121.24 | 122.74 | 549,113 | -0.41(-0.33%) |
May 13, 2022 | 122.30 | 123.55 | 120.82 | 123.14 | 674,992 | +1.16(+0.95%) |
May 12, 2022 | 120.62 | 123.53 | 120.11 | 121.99 | 667,632 | +1.60(+1.33%) |
May 11, 2022 | 124.49 | 125.69 | 120.03 | 120.39 | 684,843 | -3.53(-2.85%) |
May 10, 2022 | 124.63 | 125.30 | 122.09 | 123.92 | 587,615 | +0.11(+0.09%) |
May 09, 2022 | 125.44 | 125.44 | 122.94 | 123.81 | 683,400 | -2.44(-1.93%) |
May 06, 2022 | 124.47 | 128.16 | 123.28 | 126.25 | 793,852 | +1.49(+1.20%) |
May 05, 2022 | 127.88 | 128.42 | 123.56 | 124.75 | 748,469 | -3.62(-2.82%) |
May 04, 2022 | 124.37 | 128.60 | 123.31 | 128.37 | 515,126 | +4.78(+3.87%) |
May 03, 2022 | 120.31 | 124.44 | 120.16 | 123.59 | 618,194 | +2.83(+2.35%) |
May 02, 2022 | 121.33 | 121.96 | 117.97 | 120.75 | 801,198 | -0.29(-0.24%) |
Apr 29, 2022 | 121.74 | 123.43 | 120.53 | 121.04 | 856,796 | -1.61(-1.31%) |
Apr 28, 2022 | 121.39 | 123.48 | 118.23 | 122.65 | 916,037 | +0.56(+0.46%) |
Apr 27, 2022 | 122.76 | 125.34 | 121.14 | 122.09 | 1,019,799 | -1.71(-1.38%) |
Apr 26, 2022 | 119.99 | 126.01 | 119.59 | 123.80 | 2,699,014 | -13.28(-9.69%) |
Apr 25, 2022 | 131.30 | 138.54 | 130.41 | 137.07 | 1,528,148 | +5.76(+4.39%) |
Apr 22, 2022 | 144.09 | 144.42 | 130.98 | 131.31 | 1,543,381 | -21.30(-13.96%) |
Apr 21, 2022 | 153.86 | 156.36 | 151.32 | 152.61 | 665,082 | -1.05(-0.68%) |
Apr 20, 2022 | 150.15 | 155.39 | 150.15 | 153.66 | 1,101,462 | +4.04(+2.70%) |
Apr 19, 2022 | 150.15 | 151.65 | 149.34 | 149.62 | 530,939 | +0.06(+0.04%) |
Apr 18, 2022 | 148.18 | 150.60 | 148.18 | 149.56 | 442,835 | +0.26(+0.17%) |
Apr 14, 2022 | 147.56 | 150.51 | 147.56 | 149.30 | 394,822 | +2.15(+1.46%) |
Apr 13, 2022 | 147.26 | 149.32 | 146.41 | 147.15 | 414,206 | -0.31(-0.21%) |
Apr 12, 2022 | 146.32 | 150.11 | 145.30 | 147.46 | 741,771 | +1.39(+0.95%) |
Apr 11, 2022 | 145.16 | 147.27 | 144.54 | 146.06 | 696,882 | +1.84(+1.27%) |
Apr 08, 2022 | 143.09 | 145.21 | 141.60 | 144.22 | 573,965 | +1.61(+1.13%) |
Apr 07, 2022 | 138.67 | 143.12 | 138.10 | 142.62 | 766,428 | +3.84(+2.77%) |
Apr 06, 2022 | 136.79 | 139.29 | 136.79 | 138.77 | 594,440 | +1.22(+0.89%) |
Apr 05, 2022 | 138.00 | 140.16 | 136.51 | 137.55 | 651,779 | -0.85(-0.61%) |
Apr 04, 2022 | 142.01 | 142.41 | 137.78 | 138.40 | 715,005 | -4.03(-2.83%) |
Apr 01, 2022 | 144.02 | 144.74 | 141.88 | 142.43 | 587,120 | -0.76(-0.53%) |
Mar 31, 2022 | 143.70 | 145.59 | 143.03 | 143.19 | 459,330 | -0.61(-0.43%) |
Mar 30, 2022 | 146.39 | 146.39 | 142.85 | 143.80 | 484,062 | -2.34(-1.60%) |
Mar 29, 2022 | 146.76 | 148.31 | 144.22 | 146.14 | 602,632 | -1.40(-0.95%) |
Mar 28, 2022 | 145.80 | 147.66 | 144.60 | 147.54 | 624,730 | +1.25(+0.86%) |
Mar 25, 2022 | 145.04 | 146.47 | 144.06 | 146.29 | 440,086 | +1.72(+1.19%) |
Mar 24, 2022 | 142.65 | 145.02 | 142.08 | 144.57 | 404,373 | +2.51(+1.77%) |
Mar 23, 2022 | 144.20 | 144.39 | 141.04 | 142.06 | 873,313 | -2.76(-1.90%) |
Mar 22, 2022 | 146.39 | 146.72 | 143.95 | 144.82 | 435,792 | -0.94(-0.64%) |
Mar 21, 2022 | 145.52 | 147.90 | 145.06 | 145.76 | 791,785 | +0.75(+0.52%) |
Mar 18, 2022 | 145.45 | 146.00 | 142.79 | 145.01 | 1,419,566 | -2.27(-1.54%) |
Mar 17, 2022 | 146.93 | 147.46 | 145.51 | 147.28 | 669,191 | -0.60(-0.41%) |
Mar 16, 2022 | 147.83 | 149.57 | 145.62 | 147.88 | 494,651 | +0.71(+0.48%) |
Mar 15, 2022 | 145.96 | 147.65 | 145.34 | 147.17 | 588,812 | +2.78(+1.92%) |
Mar 14, 2022 | 150.14 | 150.72 | 144.05 | 144.39 | 426,545 | -4.44(-2.98%) |
Mar 11, 2022 | 149.01 | 151.36 | 148.40 | 148.83 | 713,799 | +0.21(+0.14%) |
Mar 10, 2022 | 147.44 | 151.42 | 146.66 | 148.62 | 544,890 | -0.80(-0.54%) |
Mar 09, 2022 | 150.02 | 151.47 | 148.81 | 149.42 | 482,654 | +1.92(+1.30%) |
Mar 08, 2022 | 149.16 | 151.21 | 147.35 | 147.50 | 632,053 | -1.09(-0.73%) |
Mar 07, 2022 | 147.25 | 149.07 | 145.68 | 148.59 | 633,984 | +0.95(+0.64%) |
Mar 04, 2022 | 145.71 | 147.97 | 143.76 | 147.64 | 518,451 | -0.39(-0.26%) |
Mar 03, 2022 | 148.44 | 148.89 | 145.88 | 148.03 | 555,942 | +0.78(+0.53%) |
Mar 02, 2022 | 144.28 | 148.84 | 143.29 | 147.25 | 1,055,430 | +4.13(+2.89%) |