Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 119.67 | 120.77 | 118.02 | 119.86 | 1,487,280 | -0.98(-0.81%) |
May 27, 2022 | 120.18 | 120.84 | 119.62 | 120.84 | 622,176 | +1.99(+1.68%) |
May 26, 2022 | 117.74 | 119.47 | 117.55 | 118.84 | 672,257 | +2.36(+2.02%) |
May 25, 2022 | 116.47 | 116.91 | 114.90 | 116.49 | 948,211 | -0.43(-0.37%) |
May 24, 2022 | 116.89 | 117.31 | 114.89 | 116.92 | 770,415 | -0.64(-0.55%) |
May 23, 2022 | 117.19 | 117.80 | 115.70 | 117.56 | 901,631 | +1.76(+1.52%) |
May 20, 2022 | 115.74 | 116.01 | 113.75 | 115.81 | 1,035,661 | +0.64(+0.56%) |
May 19, 2022 | 113.61 | 116.58 | 112.86 | 115.16 | 1,001,444 | +0.34(+0.29%) |
May 18, 2022 | 118.97 | 119.16 | 114.47 | 114.83 | 1,478,459 | -5.01(-4.18%) |
May 17, 2022 | 120.46 | 120.72 | 119.21 | 119.84 | 1,299,180 | +1.16(+0.98%) |
May 16, 2022 | 118.85 | 119.47 | 116.85 | 118.68 | 914,196 | -0.76(-0.64%) |
May 13, 2022 | 119.47 | 120.87 | 118.41 | 119.44 | 1,465,822 | +0.62(+0.52%) |
May 12, 2022 | 118.43 | 119.82 | 116.71 | 118.81 | 1,238,001 | -0.03(-0.02%) |
May 11, 2022 | 119.23 | 120.92 | 117.94 | 118.84 | 1,368,105 | -0.44(-0.37%) |
May 10, 2022 | 121.36 | 121.90 | 118.73 | 119.29 | 1,576,180 | -0.94(-0.78%) |
May 09, 2022 | 120.20 | 121.52 | 119.27 | 120.23 | 1,707,127 | -1.27(-1.05%) |
May 06, 2022 | 119.63 | 122.33 | 117.36 | 121.50 | 1,803,524 | +0.95(+0.79%) |
May 05, 2022 | 124.25 | 124.80 | 119.73 | 120.55 | 1,295,381 | -4.89(-3.90%) |
May 04, 2022 | 123.27 | 125.69 | 121.82 | 125.45 | 1,184,531 | +2.78(+2.27%) |
May 03, 2022 | 123.21 | 125.32 | 121.60 | 122.66 | 2,400,772 | -1.98(-1.59%) |
May 02, 2022 | 124.40 | 125.32 | 121.73 | 124.65 | 2,067,011 | +0.06(+0.05%) |
Apr 29, 2022 | 125.70 | 127.49 | 124.32 | 124.59 | 1,694,577 | -1.84(-1.46%) |
Apr 28, 2022 | 125.71 | 126.97 | 123.94 | 126.43 | 1,603,984 | +1.73(+1.38%) |
Apr 27, 2022 | 123.65 | 125.93 | 123.65 | 124.71 | 1,060,715 | +1.04(+0.84%) |
Apr 26, 2022 | 125.33 | 126.44 | 123.62 | 123.67 | 745,753 | -2.29(-1.82%) |
Apr 25, 2022 | 125.29 | 126.17 | 122.55 | 125.96 | 1,121,428 | +0.47(+0.38%) |
Apr 22, 2022 | 129.67 | 129.67 | 125.34 | 125.48 | 1,227,940 | -5.01(-3.84%) |
Apr 21, 2022 | 131.72 | 132.14 | 129.93 | 130.50 | 848,423 | +0.14(+0.11%) |
Apr 20, 2022 | 129.70 | 131.91 | 129.70 | 130.36 | 881,589 | +1.95(+1.52%) |
Apr 19, 2022 | 126.04 | 128.52 | 125.89 | 128.41 | 793,839 | +2.81(+2.24%) |
Apr 18, 2022 | 125.38 | 126.63 | 124.68 | 125.59 | 589,623 | +0.23(+0.18%) |
Apr 14, 2022 | 128.28 | 128.68 | 125.37 | 125.37 | 2,277,291 | -2.46(-1.92%) |
Apr 13, 2022 | 126.42 | 128.21 | 126.42 | 127.82 | 836,132 | +0.84(+0.66%) |
Apr 12, 2022 | 128.62 | 130.44 | 126.50 | 126.98 | 921,979 | -1.17(-0.92%) |
Apr 11, 2022 | 129.61 | 130.65 | 128.11 | 128.16 | 976,074 | -1.92(-1.47%) |
Apr 08, 2022 | 130.74 | 131.89 | 129.90 | 130.07 | 862,525 | -0.47(-0.36%) |
Apr 07, 2022 | 129.82 | 131.04 | 129.08 | 130.55 | 1,037,833 | +0.37(+0.28%) |
Apr 06, 2022 | 128.68 | 130.63 | 128.65 | 130.18 | 1,040,109 | +0.14(+0.11%) |
Apr 05, 2022 | 132.22 | 132.78 | 129.78 | 130.04 | 1,228,878 | -2.18(-1.65%) |
Apr 04, 2022 | 132.89 | 133.06 | 131.29 | 132.22 | 892,392 | -0.38(-0.28%) |
Apr 01, 2022 | 132.43 | 132.98 | 130.86 | 132.60 | 805,815 | +1.19(+0.90%) |
Mar 31, 2022 | 133.34 | 134.69 | 131.38 | 131.41 | 1,082,452 | -2.22(-1.66%) |
Mar 30, 2022 | 133.74 | 134.44 | 133.27 | 133.64 | 897,966 | -0.53(-0.40%) |
Mar 29, 2022 | 132.93 | 134.89 | 132.29 | 134.17 | 849,998 | +2.27(+1.72%) |
Mar 28, 2022 | 131.68 | 132.27 | 130.65 | 131.90 | 584,545 | +0.11(+0.08%) |
Mar 25, 2022 | 131.11 | 131.84 | 130.53 | 131.79 | 809,740 | +1.05(+0.80%) |
Mar 24, 2022 | 131.41 | 131.87 | 130.44 | 130.74 | 881,399 | -0.05(-0.04%) |
Mar 23, 2022 | 132.16 | 132.76 | 130.66 | 130.79 | 878,042 | -2.04(-1.54%) |
Mar 22, 2022 | 133.30 | 134.02 | 132.81 | 132.84 | 989,400 | -0.07(-0.05%) |
Mar 21, 2022 | 132.88 | 133.98 | 132.19 | 132.91 | 1,137,674 | -0.07(-0.05%) |
Mar 18, 2022 | 130.27 | 133.57 | 129.13 | 132.97 | 1,390,788 | +1.98(+1.51%) |
Mar 17, 2022 | 128.99 | 131.44 | 128.26 | 130.99 | 807,589 | +1.35(+1.04%) |
Mar 16, 2022 | 128.52 | 129.98 | 127.40 | 129.64 | 972,293 | +1.97(+1.55%) |
Mar 15, 2022 | 125.66 | 128.05 | 125.15 | 127.67 | 1,244,921 | +2.26(+1.80%) |
Mar 14, 2022 | 125.86 | 126.45 | 124.19 | 125.41 | 935,067 | +0.74(+0.59%) |
Mar 11, 2022 | 127.35 | 127.49 | 124.55 | 124.67 | 1,142,009 | -1.82(-1.44%) |
Mar 10, 2022 | 127.13 | 127.48 | 126.19 | 126.48 | 1,202,147 | -2.30(-1.79%) |
Mar 09, 2022 | 129.27 | 129.99 | 128.29 | 128.78 | 795,378 | +1.88(+1.48%) |
Mar 08, 2022 | 128.46 | 130.14 | 126.89 | 126.91 | 1,468,245 | -0.66(-0.52%) |
Mar 07, 2022 | 129.22 | 129.53 | 126.28 | 127.57 | 1,227,601 | -1.47(-1.14%) |
Mar 04, 2022 | 127.12 | 129.34 | 126.78 | 129.03 | 1,111,690 | -0.06(-0.05%) |
Mar 03, 2022 | 129.63 | 129.88 | 127.47 | 129.09 | 920,978 | +0.06(+0.05%) |
Mar 02, 2022 | 126.69 | 129.83 | 126.54 | 129.03 | 891,509 | +3.55(+2.83%) |