Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 139.62 | 142.01 | 133.93 | 135.19 | 5,911,107 | -0.57(-0.42%) |
May 27, 2022 | 129.85 | 136.12 | 129.35 | 135.76 | 3,382,118 | +5.54(+4.25%) |
May 26, 2022 | 127.86 | 131.55 | 127.43 | 130.22 | 3,748,789 | +4.16(+3.30%) |
May 25, 2022 | 122.59 | 126.85 | 122.02 | 126.05 | 3,827,479 | +5.31(+4.40%) |
May 24, 2022 | 120.11 | 121.49 | 117.19 | 120.75 | 2,859,425 | -0.29(-0.24%) |
May 23, 2022 | 116.94 | 121.14 | 115.44 | 121.04 | 3,719,890 | +5.19(+4.48%) |
May 20, 2022 | 116.27 | 119.10 | 113.12 | 115.85 | 3,440,040 | +0.41(+0.35%) |
May 19, 2022 | 111.00 | 117.50 | 110.88 | 115.44 | 3,308,441 | +1.30(+1.14%) |
May 18, 2022 | 117.47 | 117.60 | 112.40 | 114.15 | 3,693,216 | -2.75(-2.35%) |
May 17, 2022 | 119.04 | 119.04 | 115.13 | 116.89 | 3,364,198 | +0.13(+0.11%) |
May 16, 2022 | 118.35 | 120.16 | 116.60 | 116.76 | 4,450,576 | -1.89(-1.60%) |
May 13, 2022 | 115.48 | 120.75 | 115.39 | 118.66 | 3,128,002 | +5.68(+5.03%) |
May 12, 2022 | 109.83 | 113.54 | 108.34 | 112.97 | 3,779,852 | +1.57(+1.41%) |
May 11, 2022 | 114.79 | 118.39 | 111.16 | 111.40 | 3,041,703 | -1.35(-1.20%) |
May 10, 2022 | 115.17 | 117.87 | 108.55 | 112.75 | 3,620,644 | +0.30(+0.27%) |
May 09, 2022 | 120.36 | 121.12 | 111.08 | 112.45 | 3,816,822 | -11.67(-9.40%) |
May 06, 2022 | 122.86 | 124.70 | 119.49 | 124.12 | 3,146,309 | +3.77(+3.13%) |
May 05, 2022 | 124.70 | 125.86 | 117.65 | 120.35 | 3,284,449 | -3.39(-2.74%) |
May 04, 2022 | 121.79 | 124.06 | 118.58 | 123.74 | 2,972,478 | +5.54(+4.69%) |
May 03, 2022 | 116.25 | 118.79 | 111.45 | 118.19 | 4,087,927 | +7.48(+6.75%) |
May 02, 2022 | 107.68 | 110.84 | 106.42 | 110.72 | 2,644,058 | +1.10(+1.01%) |
Apr 29, 2022 | 112.76 | 114.67 | 108.82 | 109.62 | 2,017,729 | -2.81(-2.50%) |
Apr 28, 2022 | 111.08 | 114.23 | 107.02 | 112.43 | 2,184,087 | +2.46(+2.23%) |
Apr 27, 2022 | 109.84 | 111.21 | 105.60 | 109.97 | 1,784,823 | +1.09(+1.00%) |
Apr 26, 2022 | 108.89 | 112.50 | 108.32 | 108.89 | 1,827,535 | -0.37(-0.34%) |
Apr 25, 2022 | 108.77 | 110.18 | 104.00 | 109.26 | 3,340,606 | -3.72(-3.29%) |
Apr 22, 2022 | 118.77 | 119.38 | 112.52 | 112.98 | 2,565,675 | -6.30(-5.28%) |
Apr 21, 2022 | 124.72 | 126.76 | 118.70 | 119.27 | 2,794,309 | -3.95(-3.21%) |
Apr 20, 2022 | 120.74 | 123.45 | 119.36 | 123.22 | 2,166,967 | +3.46(+2.89%) |
Apr 19, 2022 | 120.66 | 122.08 | 118.99 | 119.77 | 2,246,342 | -1.81(-1.49%) |
Apr 18, 2022 | 121.21 | 122.48 | 119.33 | 121.57 | 1,976,662 | +1.35(+1.13%) |
Apr 14, 2022 | 120.71 | 122.37 | 119.53 | 120.22 | 1,830,050 | -1.65(-1.35%) |
Apr 13, 2022 | 122.70 | 123.99 | 120.42 | 121.87 | 1,872,077 | +1.01(+0.83%) |
Apr 12, 2022 | 119.20 | 123.39 | 119.20 | 120.86 | 1,911,241 | +3.53(+3.01%) |
Apr 11, 2022 | 120.65 | 120.85 | 115.96 | 117.33 | 2,753,444 | -5.97(-4.85%) |
Apr 08, 2022 | 118.43 | 123.65 | 118.43 | 123.30 | 2,599,381 | +4.38(+3.68%) |
Apr 07, 2022 | 119.24 | 119.98 | 115.43 | 118.92 | 2,161,496 | +1.64(+1.40%) |
Apr 06, 2022 | 119.25 | 120.17 | 115.91 | 117.28 | 1,899,890 | -0.36(-0.31%) |
Apr 05, 2022 | 120.81 | 124.17 | 117.38 | 117.65 | 2,126,574 | -3.57(-2.94%) |
Apr 04, 2022 | 121.57 | 122.38 | 119.40 | 121.22 | 1,616,240 | +1.00(+0.83%) |
Apr 01, 2022 | 119.12 | 122.02 | 118.47 | 120.22 | 2,101,778 | +1.18(+0.99%) |
Mar 31, 2022 | 119.52 | 122.62 | 119.04 | 119.04 | 2,174,009 | -1.80(-1.49%) |
Mar 30, 2022 | 122.81 | 123.70 | 120.01 | 120.83 | 1,800,115 | +0.36(+0.30%) |
Mar 29, 2022 | 117.95 | 120.83 | 115.75 | 120.47 | 2,605,699 | -1.71(-1.40%) |
Mar 28, 2022 | 123.34 | 123.76 | 120.89 | 122.18 | 2,242,910 | -5.05(-3.97%) |
Mar 25, 2022 | 123.24 | 128.51 | 123.24 | 127.23 | 2,509,589 | +2.88(+2.32%) |
Mar 24, 2022 | 123.74 | 125.74 | 122.78 | 124.34 | 2,351,532 | +0.48(+0.39%) |
Mar 23, 2022 | 121.76 | 124.05 | 120.05 | 123.87 | 3,165,163 | +4.59(+3.85%) |
Mar 22, 2022 | 120.99 | 121.29 | 117.94 | 119.27 | 3,339,013 | -2.20(-1.81%) |
Mar 21, 2022 | 117.23 | 122.00 | 116.60 | 121.47 | 4,838,710 | +7.32(+6.41%) |
Mar 18, 2022 | 116.08 | 117.63 | 113.80 | 114.15 | 5,543,486 | -2.11(-1.81%) |
Mar 17, 2022 | 111.83 | 117.08 | 111.78 | 116.26 | 3,942,074 | +7.16(+6.57%) |
Mar 16, 2022 | 108.22 | 110.06 | 107.10 | 109.09 | 3,695,668 | +0.93(+0.86%) |
Mar 15, 2022 | 104.90 | 109.50 | 103.71 | 108.17 | 3,833,054 | -1.42(-1.29%) |
Mar 14, 2022 | 111.04 | 111.73 | 106.51 | 109.58 | 3,356,158 | -3.02(-2.68%) |
Mar 11, 2022 | 114.70 | 116.42 | 112.23 | 112.60 | 2,711,605 | -3.82(-3.28%) |
Mar 10, 2022 | 113.72 | 116.89 | 112.33 | 116.42 | 3,475,965 | +3.49(+3.09%) |
Mar 09, 2022 | 115.36 | 115.36 | 109.32 | 112.93 | 5,024,566 | -3.81(-3.27%) |
Mar 08, 2022 | 118.11 | 122.20 | 112.33 | 116.75 | 4,784,965 | +0.00(+0.00%) |
Mar 07, 2022 | 120.80 | 121.77 | 113.21 | 116.75 | 4,907,392 | -2.92(-2.44%) |
Mar 04, 2022 | 116.80 | 121.21 | 116.62 | 119.66 | 3,552,455 | +3.20(+2.74%) |
Mar 03, 2022 | 116.23 | 118.04 | 115.47 | 116.47 | 2,679,287 | -1.69(-1.43%) |
Mar 02, 2022 | 121.20 | 121.23 | 117.09 | 118.16 | 3,422,465 | -0.14(-0.12%) |