Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 119.56 | 123.37 | 119.32 | 122.33 | 3,920,101 | +1.34(+1.11%) |
May 27, 2022 | 119.11 | 120.99 | 119.04 | 120.99 | 1,976,139 | +1.96(+1.65%) |
May 26, 2022 | 116.69 | 119.86 | 116.69 | 119.03 | 1,984,024 | +4.01(+3.49%) |
May 25, 2022 | 111.33 | 115.87 | 110.91 | 115.02 | 2,063,220 | +3.24(+2.90%) |
May 24, 2022 | 112.12 | 112.93 | 108.83 | 111.78 | 2,684,585 | -1.89(-1.66%) |
May 23, 2022 | 111.53 | 114.73 | 110.94 | 113.66 | 2,344,927 | +4.88(+4.49%) |
May 20, 2022 | 110.12 | 110.78 | 105.52 | 108.78 | 2,703,294 | +0.35(+0.33%) |
May 19, 2022 | 107.60 | 109.98 | 107.38 | 108.43 | 2,622,184 | -1.01(-0.93%) |
May 18, 2022 | 113.01 | 113.71 | 109.10 | 109.44 | 3,075,393 | -5.76(-5.00%) |
May 17, 2022 | 112.71 | 115.75 | 111.85 | 115.20 | 3,076,518 | +6.16(+5.65%) |
May 16, 2022 | 110.82 | 111.78 | 107.81 | 109.04 | 2,537,274 | -2.38(-2.14%) |
May 13, 2022 | 110.67 | 113.25 | 110.28 | 111.42 | 3,206,357 | +2.78(+2.56%) |
May 12, 2022 | 110.40 | 112.19 | 106.19 | 108.64 | 4,150,510 | -5.18(-4.55%) |
May 11, 2022 | 115.41 | 118.58 | 113.64 | 113.82 | 2,926,880 | -1.37(-1.19%) |
May 10, 2022 | 117.89 | 118.95 | 111.82 | 115.19 | 3,133,388 | -2.08(-1.78%) |
May 09, 2022 | 118.75 | 120.35 | 116.41 | 117.27 | 2,996,223 | -3.64(-3.01%) |
May 06, 2022 | 123.58 | 124.00 | 119.62 | 120.91 | 2,557,687 | -3.13(-2.52%) |
May 05, 2022 | 125.63 | 126.97 | 122.79 | 124.04 | 2,737,185 | -3.78(-2.96%) |
May 04, 2022 | 122.50 | 127.97 | 122.02 | 127.82 | 2,381,437 | +5.38(+4.39%) |
May 03, 2022 | 121.35 | 124.00 | 120.17 | 122.44 | 2,202,360 | +1.91(+1.59%) |
May 02, 2022 | 119.48 | 120.72 | 117.78 | 120.53 | 2,381,281 | +1.92(+1.62%) |
Apr 29, 2022 | 122.63 | 124.67 | 118.36 | 118.60 | 2,957,378 | -4.53(-3.68%) |
Apr 28, 2022 | 119.70 | 124.21 | 119.09 | 123.13 | 3,430,972 | +4.79(+4.04%) |
Apr 27, 2022 | 115.14 | 120.45 | 114.09 | 118.35 | 5,742,293 | -7.50(-5.96%) |
Apr 26, 2022 | 127.18 | 129.71 | 125.76 | 125.85 | 2,903,549 | -4.03(-3.10%) |
Apr 25, 2022 | 127.45 | 130.24 | 124.91 | 129.87 | 2,704,319 | +1.12(+0.87%) |
Apr 22, 2022 | 132.50 | 132.76 | 128.55 | 128.75 | 2,657,763 | -4.47(-3.36%) |
Apr 21, 2022 | 136.22 | 137.74 | 132.89 | 133.22 | 2,022,838 | -1.78(-1.32%) |
Apr 20, 2022 | 135.84 | 137.27 | 134.24 | 135.00 | 2,139,005 | +0.25(+0.18%) |
Apr 19, 2022 | 131.42 | 135.48 | 131.42 | 134.75 | 3,277,467 | +3.44(+2.62%) |
Apr 18, 2022 | 125.85 | 132.41 | 125.63 | 131.32 | 2,869,835 | +5.13(+4.07%) |
Apr 14, 2022 | 126.32 | 127.97 | 125.80 | 126.19 | 2,405,241 | -0.03(-0.02%) |
Apr 13, 2022 | 124.18 | 126.55 | 124.01 | 126.22 | 1,790,540 | +0.37(+0.29%) |
Apr 12, 2022 | 124.59 | 128.48 | 124.32 | 125.85 | 2,128,877 | +0.95(+0.76%) |
Apr 11, 2022 | 125.58 | 127.48 | 124.62 | 124.89 | 1,952,300 | -0.50(-0.40%) |
Apr 08, 2022 | 124.11 | 126.24 | 123.42 | 125.40 | 2,729,073 | +2.33(+1.89%) |
Apr 07, 2022 | 123.76 | 126.33 | 120.71 | 123.07 | 4,969,714 | +0.03(+0.02%) |
Apr 06, 2022 | 123.93 | 124.71 | 122.46 | 123.04 | 3,793,756 | -1.09(-0.87%) |
Apr 05, 2022 | 124.62 | 125.96 | 123.79 | 124.12 | 2,451,880 | -1.19(-0.95%) |
Apr 04, 2022 | 124.65 | 126.45 | 122.99 | 125.31 | 2,343,319 | +0.74(+0.60%) |
Apr 01, 2022 | 126.60 | 127.58 | 123.78 | 124.57 | 2,973,365 | -0.38(-0.30%) |
Mar 31, 2022 | 127.45 | 129.57 | 124.95 | 124.95 | 3,439,245 | -3.03(-2.37%) |
Mar 30, 2022 | 129.15 | 130.69 | 127.11 | 127.98 | 2,966,658 | -1.16(-0.90%) |
Mar 29, 2022 | 129.71 | 131.20 | 128.50 | 129.14 | 2,349,907 | +2.32(+1.83%) |
Mar 28, 2022 | 128.43 | 128.43 | 124.79 | 126.82 | 2,886,963 | -2.50(-1.94%) |
Mar 25, 2022 | 129.52 | 130.24 | 128.16 | 129.32 | 2,354,338 | +0.77(+0.60%) |
Mar 24, 2022 | 128.68 | 129.15 | 126.84 | 128.55 | 1,979,407 | +1.03(+0.81%) |
Mar 23, 2022 | 130.17 | 131.28 | 126.46 | 127.52 | 2,095,666 | -3.98(-3.03%) |
Mar 22, 2022 | 129.78 | 133.91 | 129.35 | 131.50 | 3,114,902 | +3.55(+2.77%) |
Mar 21, 2022 | 131.53 | 132.18 | 126.83 | 127.95 | 4,277,810 | -3.59(-2.73%) |
Mar 18, 2022 | 127.56 | 131.83 | 127.56 | 131.54 | 6,913,091 | +0.63(+0.48%) |
Mar 17, 2022 | 125.69 | 130.92 | 124.83 | 130.91 | 3,313,965 | -0.28(-0.21%) |
Mar 16, 2022 | 130.38 | 134.38 | 128.24 | 131.19 | 3,547,752 | +3.40(+2.66%) |
Mar 15, 2022 | 127.27 | 130.19 | 126.44 | 127.79 | 2,998,086 | +0.57(+0.45%) |
Mar 14, 2022 | 126.53 | 129.79 | 126.01 | 127.22 | 3,153,640 | +3.41(+2.75%) |
Mar 11, 2022 | 125.11 | 126.68 | 123.41 | 123.81 | 2,642,081 | -0.16(-0.13%) |
Mar 10, 2022 | 122.77 | 120.94 | 123.97 | 3,497,427 | -1.57(-1.25%) | |
Mar 09, 2022 | 125.80 | 128.49 | 124.66 | 125.54 | 3,216,941 | +5.55(+4.62%) |
Mar 08, 2022 | 119.85 | 124.43 | 116.52 | 119.99 | 3,869,938 | +1.22(+1.03%) |
Mar 07, 2022 | 126.09 | 126.40 | 118.68 | 118.77 | 5,125,061 | -8.87(-6.95%) |
Mar 04, 2022 | 128.49 | 128.64 | 124.69 | 127.64 | 4,060,923 | -4.19(-3.18%) |
Mar 03, 2022 | 135.26 | 135.77 | 129.44 | 131.83 | 4,032,013 | -2.55(-1.90%) |
Mar 02, 2022 | 135.10 | 136.90 | 132.39 | 134.38 | 3,888,540 | +0.50(+0.37%) |