Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 141.01 | 143.41 | 135.26 | 136.53 | 5,853,106 | -0.57(-0.42%) |
May 27, 2022 | 131.14 | 137.47 | 130.63 | 137.10 | 3,348,932 | +5.59(+4.25%) |
May 26, 2022 | 129.13 | 132.85 | 128.69 | 131.51 | 3,712,005 | +4.20(+3.30%) |
May 25, 2022 | 123.81 | 128.10 | 123.23 | 127.30 | 3,789,922 | +5.36(+4.40%) |
May 24, 2022 | 121.30 | 122.70 | 118.35 | 121.94 | 2,831,368 | -0.30(-0.24%) |
May 23, 2022 | 118.10 | 122.34 | 116.59 | 122.24 | 3,683,390 | +5.24(+4.48%) |
May 20, 2022 | 117.42 | 120.28 | 114.24 | 117.00 | 3,406,285 | +0.41(+0.35%) |
May 19, 2022 | 112.10 | 118.66 | 111.98 | 116.59 | 3,275,978 | +1.31(+1.14%) |
May 18, 2022 | 118.64 | 118.76 | 113.52 | 115.28 | 3,656,977 | -2.77(-2.35%) |
May 17, 2022 | 120.22 | 120.22 | 116.28 | 118.05 | 3,331,187 | +0.13(+0.11%) |
May 16, 2022 | 119.53 | 121.35 | 117.76 | 117.92 | 4,406,906 | -1.91(-1.60%) |
May 13, 2022 | 116.62 | 121.94 | 116.53 | 119.83 | 3,097,309 | +5.74(+5.03%) |
May 12, 2022 | 110.91 | 114.67 | 109.41 | 114.09 | 3,742,763 | +1.59(+1.41%) |
May 11, 2022 | 115.92 | 119.56 | 112.26 | 112.50 | 3,011,857 | -1.36(-1.20%) |
May 10, 2022 | 116.31 | 119.04 | 109.62 | 113.87 | 3,585,117 | +0.31(+0.27%) |
May 09, 2022 | 121.55 | 122.32 | 112.17 | 113.56 | 3,779,371 | -11.79(-9.40%) |
May 06, 2022 | 124.08 | 125.94 | 120.67 | 125.35 | 3,115,437 | +3.81(+3.13%) |
May 05, 2022 | 125.94 | 127.11 | 118.81 | 121.54 | 3,252,221 | -3.42(-2.74%) |
May 04, 2022 | 123.00 | 125.29 | 119.75 | 124.96 | 2,943,311 | +5.59(+4.69%) |
May 03, 2022 | 117.40 | 119.96 | 112.56 | 119.37 | 4,047,815 | +7.55(+6.75%) |
May 02, 2022 | 108.75 | 111.93 | 107.47 | 111.82 | 2,618,113 | +1.11(+1.01%) |
Apr 29, 2022 | 113.88 | 115.81 | 109.89 | 110.70 | 1,997,930 | -2.84(-2.50%) |
Apr 28, 2022 | 112.18 | 115.36 | 108.08 | 113.54 | 2,162,656 | +2.48(+2.23%) |
Apr 27, 2022 | 110.93 | 112.32 | 106.64 | 111.06 | 1,767,310 | +1.10(+1.00%) |
Apr 26, 2022 | 109.97 | 113.61 | 109.39 | 109.97 | 1,809,602 | -0.38(-0.34%) |
Apr 25, 2022 | 109.84 | 111.27 | 105.03 | 110.34 | 3,307,828 | -3.75(-3.29%) |
Apr 22, 2022 | 119.94 | 120.56 | 113.63 | 114.10 | 2,540,500 | -6.36(-5.28%) |
Apr 21, 2022 | 125.95 | 128.01 | 119.88 | 120.45 | 2,766,891 | -3.99(-3.21%) |
Apr 20, 2022 | 121.94 | 124.67 | 120.54 | 124.44 | 2,145,705 | +3.49(+2.89%) |
Apr 19, 2022 | 121.86 | 123.29 | 120.17 | 120.95 | 2,224,300 | -1.82(-1.49%) |
Apr 18, 2022 | 122.41 | 123.70 | 120.52 | 122.78 | 1,957,266 | +1.37(+1.13%) |
Apr 14, 2022 | 121.91 | 123.58 | 120.71 | 121.41 | 1,812,093 | -1.67(-1.35%) |
Apr 13, 2022 | 123.92 | 125.22 | 121.62 | 123.08 | 1,853,708 | +1.02(+0.83%) |
Apr 12, 2022 | 120.38 | 124.61 | 120.38 | 122.06 | 1,892,487 | +3.57(+3.01%) |
Apr 11, 2022 | 121.85 | 122.05 | 117.11 | 118.49 | 2,726,426 | -6.03(-4.84%) |
Apr 08, 2022 | 119.60 | 124.87 | 119.60 | 124.52 | 2,573,876 | +4.42(+3.68%) |
Apr 07, 2022 | 120.42 | 121.17 | 116.58 | 120.10 | 2,140,287 | +1.66(+1.40%) |
Apr 06, 2022 | 120.43 | 121.36 | 117.06 | 118.45 | 1,881,248 | -0.37(-0.31%) |
Apr 05, 2022 | 122.01 | 125.40 | 118.54 | 118.81 | 2,105,707 | -3.61(-2.94%) |
Apr 04, 2022 | 122.78 | 123.59 | 120.59 | 122.42 | 1,600,381 | +1.01(+0.83%) |
Apr 01, 2022 | 120.31 | 123.22 | 119.64 | 121.41 | 2,081,155 | +1.19(+0.99%) |
Mar 31, 2022 | 120.71 | 123.84 | 120.22 | 120.22 | 2,152,677 | -1.82(-1.49%) |
Mar 30, 2022 | 124.02 | 124.93 | 121.20 | 122.03 | 1,782,452 | +0.37(+0.30%) |
Mar 29, 2022 | 119.12 | 122.02 | 116.90 | 121.66 | 2,580,131 | -1.73(-1.40%) |
Mar 28, 2022 | 124.56 | 124.99 | 122.08 | 123.39 | 2,220,902 | -5.09(-3.97%) |
Mar 25, 2022 | 124.46 | 129.78 | 124.46 | 128.49 | 2,484,964 | +2.91(+2.32%) |
Mar 24, 2022 | 124.97 | 126.99 | 124.00 | 125.58 | 2,328,458 | +0.48(+0.39%) |
Mar 23, 2022 | 122.97 | 125.28 | 121.24 | 125.09 | 3,134,106 | +4.64(+3.85%) |
Mar 22, 2022 | 122.19 | 122.49 | 119.11 | 120.45 | 3,306,250 | -2.22(-1.81%) |
Mar 21, 2022 | 118.39 | 123.21 | 117.75 | 122.67 | 4,791,232 | +7.39(+6.41%) |
Mar 18, 2022 | 117.23 | 118.80 | 114.93 | 115.28 | 5,489,092 | -2.13(-1.81%) |
Mar 17, 2022 | 112.94 | 118.24 | 112.89 | 117.41 | 3,903,393 | +7.23(+6.57%) |
Mar 16, 2022 | 109.29 | 111.15 | 108.16 | 110.18 | 3,659,406 | +0.94(+0.86%) |
Mar 15, 2022 | 105.94 | 110.59 | 104.74 | 109.24 | 3,795,443 | -1.43(-1.29%) |
Mar 14, 2022 | 112.14 | 112.84 | 107.56 | 110.67 | 3,323,227 | -3.05(-2.68%) |
Mar 11, 2022 | 115.83 | 117.57 | 113.34 | 113.72 | 2,684,998 | -3.86(-3.28%) |
Mar 10, 2022 | 114.85 | 118.05 | 113.44 | 117.58 | 3,441,858 | +3.53(+3.09%) |
Mar 09, 2022 | 116.51 | 116.51 | 110.40 | 114.05 | 4,975,264 | -3.85(-3.27%) |
Mar 08, 2022 | 119.28 | 123.41 | 113.44 | 117.90 | 4,738,014 | +0.00(+0.00%) |
Mar 07, 2022 | 122.00 | 122.98 | 114.33 | 117.90 | 4,859,240 | -2.95(-2.44%) |
Mar 04, 2022 | 117.95 | 122.41 | 117.78 | 120.85 | 3,517,597 | +3.23(+2.74%) |
Mar 03, 2022 | 117.39 | 119.21 | 116.61 | 117.62 | 2,652,998 | -1.71(-1.43%) |
Mar 02, 2022 | 122.41 | 122.44 | 118.25 | 119.33 | 3,388,883 | -0.14(-0.12%) |