Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 127.33 | 128.83 | 126.05 | 127.92 | 8,658,561 | -0.40(-0.31%) |
May 27, 2022 | 126.58 | 128.75 | 126.45 | 128.32 | 5,001,630 | +2.19(+1.74%) |
May 26, 2022 | 124.38 | 126.73 | 123.94 | 126.12 | 4,264,223 | +2.30(+1.86%) |
May 25, 2022 | 122.41 | 124.22 | 122.41 | 123.82 | 3,580,959 | +0.54(+0.44%) |
May 24, 2022 | 120.30 | 123.80 | 120.16 | 123.28 | 4,546,334 | +2.42(+2.00%) |
May 23, 2022 | 119.31 | 121.57 | 119.24 | 120.85 | 3,896,214 | +2.48(+2.09%) |
May 20, 2022 | 119.94 | 119.94 | 115.91 | 118.38 | 7,500,219 | -1.09(-0.91%) |
May 19, 2022 | 121.62 | 121.91 | 118.59 | 119.46 | 6,315,368 | -3.02(-2.47%) |
May 18, 2022 | 126.32 | 126.79 | 121.77 | 122.48 | 6,513,552 | -5.00(-3.92%) |
May 17, 2022 | 126.40 | 127.49 | 124.97 | 127.49 | 4,746,097 | +3.08(+2.47%) |
May 16, 2022 | 122.63 | 125.77 | 122.00 | 124.41 | 4,613,211 | +1.32(+1.07%) |
May 13, 2022 | 122.54 | 123.28 | 120.74 | 123.09 | 4,553,801 | +0.64(+0.53%) |
May 12, 2022 | 120.94 | 123.11 | 120.15 | 122.45 | 5,843,115 | +1.98(+1.64%) |
May 11, 2022 | 119.65 | 122.50 | 119.65 | 120.47 | 5,753,401 | +1.49(+1.25%) |
May 10, 2022 | 124.38 | 124.76 | 118.33 | 118.97 | 9,379,428 | -4.89(-3.95%) |
May 09, 2022 | 123.84 | 125.62 | 122.83 | 123.87 | 8,300,256 | -1.45(-1.16%) |
May 06, 2022 | 123.32 | 125.61 | 123.32 | 125.32 | 8,026,331 | +1.59(+1.29%) |
May 05, 2022 | 124.22 | 124.95 | 122.67 | 123.73 | 6,544,208 | -1.35(-1.08%) |
May 04, 2022 | 120.95 | 125.50 | 120.29 | 125.08 | 6,516,032 | +4.44(+3.68%) |
May 03, 2022 | 121.07 | 121.62 | 120.15 | 120.63 | 4,051,573 | -0.47(-0.39%) |
May 02, 2022 | 121.07 | 121.77 | 119.15 | 121.11 | 4,627,727 | +0.76(+0.63%) |
Apr 29, 2022 | 123.01 | 123.40 | 120.16 | 120.35 | 5,598,806 | -3.21(-2.60%) |
Apr 28, 2022 | 124.58 | 124.70 | 122.72 | 123.56 | 4,917,215 | +0.62(+0.50%) |
Apr 27, 2022 | 123.60 | 124.82 | 122.55 | 122.95 | 4,798,249 | -1.03(-0.83%) |
Apr 26, 2022 | 126.53 | 127.32 | 123.96 | 123.97 | 5,443,764 | -2.65(-2.09%) |
Apr 25, 2022 | 125.25 | 127.12 | 123.06 | 126.62 | 6,312,773 | +0.77(+0.62%) |
Apr 22, 2022 | 127.17 | 127.84 | 125.03 | 125.85 | 7,149,955 | -1.46(-1.14%) |
Apr 21, 2022 | 125.83 | 129.15 | 125.03 | 127.31 | 10,894,896 | +1.39(+1.11%) |
Apr 20, 2022 | 122.89 | 127.04 | 121.42 | 125.91 | 19,590,904 | +8.35(+7.10%) |
Apr 19, 2022 | 114.77 | 117.79 | 114.70 | 117.57 | 8,738,130 | +2.71(+2.36%) |
Apr 18, 2022 | 115.24 | 115.96 | 114.27 | 114.85 | 5,363,404 | -0.36(-0.31%) |
Apr 14, 2022 | 117.36 | 118.87 | 115.04 | 115.21 | 7,013,276 | +0.38(+0.33%) |
Apr 13, 2022 | 114.37 | 115.31 | 113.71 | 114.83 | 3,359,711 | +0.15(+0.13%) |
Apr 12, 2022 | 115.08 | 115.92 | 114.32 | 114.68 | 2,955,862 | -0.35(-0.31%) |
Apr 11, 2022 | 116.47 | 116.68 | 114.86 | 115.03 | 3,535,036 | -1.24(-1.06%) |
Apr 08, 2022 | 116.53 | 117.23 | 115.85 | 116.27 | 3,453,034 | -0.75(-0.64%) |
Apr 07, 2022 | 117.31 | 117.66 | 115.36 | 117.02 | 3,885,935 | -0.76(-0.65%) |
Apr 06, 2022 | 116.32 | 117.90 | 115.84 | 117.78 | 4,347,556 | +0.46(+0.39%) |
Apr 05, 2022 | 118.20 | 119.46 | 117.12 | 117.33 | 3,412,829 | -1.26(-1.06%) |
Apr 04, 2022 | 118.58 | 118.75 | 117.36 | 118.58 | 3,087,391 | +0.11(+0.09%) |
Apr 01, 2022 | 118.03 | 118.58 | 116.57 | 118.48 | 4,407,732 | +0.12(+0.10%) |
Mar 31, 2022 | 119.00 | 120.05 | 118.34 | 118.36 | 4,694,839 | -1.92(-1.60%) |
Mar 30, 2022 | 120.17 | 121.14 | 119.61 | 120.28 | 2,880,651 | +0.17(+0.14%) |
Mar 29, 2022 | 120.20 | 120.92 | 118.73 | 120.11 | 6,361,683 | +0.43(+0.36%) |
Mar 28, 2022 | 119.09 | 119.70 | 117.97 | 119.68 | 2,727,856 | +0.11(+0.09%) |
Mar 25, 2022 | 117.88 | 119.61 | 117.71 | 119.57 | 3,879,747 | +1.91(+1.62%) |
Mar 24, 2022 | 116.82 | 117.77 | 116.34 | 117.66 | 3,260,355 | +0.86(+0.74%) |
Mar 23, 2022 | 117.50 | 117.72 | 116.75 | 116.79 | 3,212,213 | -0.69(-0.59%) |
Mar 22, 2022 | 116.97 | 117.70 | 116.38 | 117.48 | 2,963,360 | +0.87(+0.75%) |
Mar 21, 2022 | 117.43 | 118.10 | 115.97 | 116.61 | 3,717,793 | -0.60(-0.51%) |
Mar 18, 2022 | 115.95 | 117.36 | 115.03 | 117.21 | 8,201,718 | +0.73(+0.63%) |
Mar 17, 2022 | 115.70 | 116.78 | 115.18 | 116.48 | 4,033,682 | +0.84(+0.72%) |
Mar 16, 2022 | 115.15 | 115.87 | 113.52 | 115.64 | 4,713,584 | +1.27(+1.11%) |
Mar 15, 2022 | 112.88 | 114.64 | 112.17 | 114.37 | 4,414,017 | +1.55(+1.37%) |
Mar 14, 2022 | 113.29 | 113.93 | 111.68 | 112.82 | 3,613,430 | -0.02(-0.02%) |
Mar 11, 2022 | 113.79 | 115.40 | 112.80 | 112.84 | 4,525,559 | -0.36(-0.31%) |
Mar 10, 2022 | 114.47 | 112.08 | 113.20 | 5,850,547 | -1.70(-1.48%) | |
Mar 09, 2022 | 115.98 | 116.61 | 114.62 | 114.90 | 4,832,621 | +0.49(+0.43%) |
Mar 08, 2022 | 115.26 | 116.83 | 113.62 | 114.41 | 5,361,150 | -0.36(-0.31%) |
Mar 07, 2022 | 115.13 | 116.43 | 114.35 | 114.76 | 5,542,845 | -0.50(-0.43%) |
Mar 04, 2022 | 113.24 | 115.93 | 113.07 | 115.26 | 4,836,752 | +0.63(+0.55%) |
Mar 03, 2022 | 113.75 | 115.30 | 113.09 | 114.64 | 5,713,283 | +1.89(+1.67%) |
Mar 02, 2022 | 111.59 | 113.46 | 110.88 | 112.75 | 5,372,857 | +2.28(+2.07%) |