Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 119.57 | 123.39 | 119.33 | 122.34 | 3,919,599 | +1.34(+1.11%) |
May 27, 2022 | 119.12 | 121.01 | 119.05 | 121.01 | 1,975,886 | +1.96(+1.65%) |
May 26, 2022 | 116.70 | 119.88 | 116.70 | 119.04 | 1,983,770 | +4.01(+3.49%) |
May 25, 2022 | 111.34 | 115.89 | 110.92 | 115.03 | 2,062,956 | +3.24(+2.90%) |
May 24, 2022 | 112.14 | 112.95 | 108.84 | 111.79 | 2,684,241 | -1.89(-1.66%) |
May 23, 2022 | 111.54 | 114.75 | 110.96 | 113.68 | 2,344,626 | +4.88(+4.49%) |
May 20, 2022 | 110.14 | 110.80 | 105.53 | 108.80 | 2,702,948 | +0.35(+0.33%) |
May 19, 2022 | 107.61 | 109.99 | 107.39 | 108.44 | 2,621,848 | -1.01(-0.93%) |
May 18, 2022 | 113.03 | 113.72 | 109.11 | 109.46 | 3,074,999 | -5.76(-5.00%) |
May 17, 2022 | 112.73 | 115.76 | 111.87 | 115.22 | 3,076,125 | +6.16(+5.65%) |
May 16, 2022 | 110.83 | 111.79 | 107.82 | 109.05 | 2,536,949 | -2.38(-2.14%) |
May 13, 2022 | 110.68 | 113.27 | 110.29 | 111.44 | 3,205,947 | +2.78(+2.56%) |
May 12, 2022 | 110.41 | 112.20 | 106.21 | 108.65 | 4,149,979 | -5.18(-4.55%) |
May 11, 2022 | 115.42 | 118.59 | 113.65 | 113.83 | 2,926,505 | -1.37(-1.19%) |
May 10, 2022 | 117.90 | 118.97 | 111.83 | 115.20 | 3,132,987 | -2.09(-1.78%) |
May 09, 2022 | 118.77 | 120.37 | 116.43 | 117.29 | 2,995,839 | -3.64(-3.01%) |
May 06, 2022 | 123.60 | 124.02 | 119.64 | 120.92 | 2,557,360 | -3.13(-2.52%) |
May 05, 2022 | 125.64 | 126.98 | 122.81 | 124.05 | 2,736,834 | -3.78(-2.96%) |
May 04, 2022 | 122.52 | 127.98 | 122.04 | 127.83 | 2,381,132 | +5.38(+4.39%) |
May 03, 2022 | 121.37 | 124.02 | 120.18 | 122.45 | 2,202,078 | +1.91(+1.59%) |
May 02, 2022 | 119.49 | 120.74 | 117.79 | 120.54 | 2,380,976 | +1.92(+1.62%) |
Apr 29, 2022 | 122.64 | 124.69 | 118.37 | 118.62 | 2,956,999 | -4.53(-3.68%) |
Apr 28, 2022 | 119.71 | 124.22 | 119.10 | 123.15 | 3,430,533 | +4.79(+4.05%) |
Apr 27, 2022 | 115.15 | 120.47 | 114.11 | 118.36 | 5,741,558 | -7.50(-5.96%) |
Apr 26, 2022 | 127.19 | 129.73 | 125.78 | 125.86 | 2,903,177 | -4.03(-3.10%) |
Apr 25, 2022 | 127.47 | 130.26 | 124.93 | 129.89 | 2,703,973 | +1.12(+0.87%) |
Apr 22, 2022 | 132.51 | 132.78 | 128.56 | 128.76 | 2,657,423 | -4.47(-3.36%) |
Apr 21, 2022 | 136.24 | 137.76 | 132.91 | 133.24 | 2,022,578 | -1.78(-1.32%) |
Apr 20, 2022 | 135.86 | 137.29 | 134.26 | 135.02 | 2,138,731 | +0.25(+0.18%) |
Apr 19, 2022 | 131.44 | 135.49 | 131.44 | 134.77 | 3,277,047 | +3.44(+2.62%) |
Apr 18, 2022 | 125.86 | 132.43 | 125.64 | 131.34 | 2,869,468 | +5.13(+4.07%) |
Apr 14, 2022 | 126.34 | 127.98 | 125.81 | 126.20 | 2,404,933 | -0.03(-0.02%) |
Apr 13, 2022 | 124.20 | 126.57 | 124.03 | 126.23 | 1,790,310 | +0.37(+0.29%) |
Apr 12, 2022 | 124.61 | 128.50 | 124.34 | 125.86 | 2,128,605 | +0.95(+0.76%) |
Apr 11, 2022 | 125.59 | 127.50 | 124.63 | 124.91 | 1,952,050 | -0.50(-0.40%) |
Apr 08, 2022 | 124.13 | 126.25 | 123.44 | 125.41 | 2,728,724 | +2.33(+1.89%) |
Apr 07, 2022 | 123.78 | 126.35 | 120.72 | 123.08 | 4,969,078 | +0.03(+0.02%) |
Apr 06, 2022 | 123.95 | 124.73 | 122.47 | 123.05 | 3,793,271 | -1.08(-0.87%) |
Apr 05, 2022 | 124.63 | 125.98 | 123.81 | 124.14 | 2,451,566 | -1.19(-0.95%) |
Apr 04, 2022 | 124.66 | 126.47 | 123.01 | 125.33 | 2,343,019 | +0.74(+0.60%) |
Apr 01, 2022 | 126.61 | 127.59 | 123.80 | 124.59 | 2,972,984 | -0.38(-0.30%) |
Mar 31, 2022 | 127.47 | 129.58 | 124.97 | 124.97 | 3,438,804 | -3.03(-2.36%) |
Mar 30, 2022 | 129.16 | 130.71 | 127.13 | 127.99 | 2,966,278 | -1.16(-0.90%) |
Mar 29, 2022 | 129.73 | 131.22 | 128.52 | 129.16 | 2,349,606 | +2.32(+1.83%) |
Mar 28, 2022 | 128.45 | 128.45 | 124.81 | 126.83 | 2,886,594 | -2.50(-1.94%) |
Mar 25, 2022 | 129.54 | 130.26 | 128.18 | 129.34 | 2,354,037 | +0.77(+0.60%) |
Mar 24, 2022 | 128.70 | 129.17 | 126.86 | 128.56 | 1,979,153 | +1.03(+0.81%) |
Mar 23, 2022 | 130.18 | 131.30 | 126.48 | 127.54 | 2,095,397 | -3.98(-3.03%) |
Mar 22, 2022 | 129.79 | 133.92 | 129.37 | 131.52 | 3,114,503 | +3.55(+2.77%) |
Mar 21, 2022 | 131.54 | 132.20 | 126.84 | 127.97 | 4,277,262 | -3.59(-2.73%) |
Mar 18, 2022 | 127.58 | 131.85 | 127.58 | 131.55 | 6,912,205 | +0.63(+0.48%) |
Mar 17, 2022 | 125.71 | 130.94 | 124.84 | 130.93 | 3,313,541 | -0.28(-0.21%) |
Mar 16, 2022 | 130.39 | 134.40 | 128.26 | 131.20 | 3,547,297 | +3.40(+2.66%) |
Mar 15, 2022 | 127.29 | 130.21 | 126.46 | 127.80 | 2,997,702 | +0.57(+0.45%) |
Mar 14, 2022 | 126.55 | 129.81 | 126.02 | 127.23 | 3,153,236 | +3.41(+2.75%) |
Mar 11, 2022 | 125.13 | 126.70 | 123.42 | 123.83 | 2,641,743 | -0.16(-0.13%) |
Mar 10, 2022 | 122.79 | 120.96 | 123.99 | 3,496,979 | -1.57(-1.25%) | |
Mar 09, 2022 | 125.81 | 128.51 | 124.67 | 125.56 | 3,216,530 | +5.55(+4.62%) |
Mar 08, 2022 | 119.86 | 124.45 | 116.53 | 120.01 | 3,869,442 | +1.22(+1.03%) |
Mar 07, 2022 | 126.11 | 126.41 | 118.69 | 118.79 | 5,124,404 | -8.87(-6.95%) |
Mar 04, 2022 | 128.51 | 128.66 | 124.71 | 127.66 | 4,060,403 | -4.19(-3.18%) |
Mar 03, 2022 | 135.28 | 135.79 | 129.46 | 131.85 | 4,031,497 | -2.55(-1.90%) |
Mar 02, 2022 | 135.11 | 136.91 | 132.41 | 134.40 | 3,888,042 | +0.50(+0.37%) |