Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 127.99 | 130.16 | 126.68 | 129.40 | 6,759,351 | -0.19(-0.15%) |
May 27, 2022 | 126.51 | 129.61 | 125.64 | 129.59 | 1,626,220 | +3.03(+2.39%) |
May 26, 2022 | 125.02 | 126.97 | 124.57 | 126.56 | 1,770,749 | +2.59(+2.09%) |
May 25, 2022 | 121.48 | 124.55 | 121.05 | 123.96 | 2,150,526 | +2.01(+1.65%) |
May 24, 2022 | 119.96 | 122.11 | 118.29 | 121.96 | 1,627,031 | +3.00(+2.52%) |
May 23, 2022 | 117.90 | 119.50 | 116.27 | 118.96 | 1,582,545 | +2.49(+2.14%) |
May 20, 2022 | 118.52 | 119.20 | 114.14 | 116.47 | 2,186,702 | -2.61(-2.19%) |
May 19, 2022 | 119.76 | 120.64 | 117.35 | 119.08 | 1,553,111 | -2.10(-1.73%) |
May 18, 2022 | 121.64 | 123.09 | 120.77 | 121.18 | 1,694,998 | -1.14(-0.93%) |
May 17, 2022 | 121.39 | 122.47 | 120.39 | 122.32 | 1,276,358 | +1.86(+1.54%) |
May 16, 2022 | 121.73 | 121.96 | 120.22 | 120.46 | 1,548,475 | -0.89(-0.73%) |
May 13, 2022 | 121.28 | 122.02 | 120.32 | 121.35 | 1,462,709 | +0.61(+0.50%) |
May 12, 2022 | 121.69 | 122.45 | 118.79 | 120.75 | 1,972,473 | -0.95(-0.78%) |
May 11, 2022 | 122.72 | 124.63 | 121.56 | 121.69 | 1,674,859 | -0.98(-0.80%) |
May 10, 2022 | 122.93 | 125.03 | 121.54 | 122.68 | 1,837,518 | +0.60(+0.49%) |
May 09, 2022 | 122.94 | 123.09 | 121.09 | 122.08 | 1,485,056 | -1.52(-1.23%) |
May 06, 2022 | 124.26 | 124.96 | 122.55 | 123.59 | 1,956,316 | -0.97(-0.77%) |
May 05, 2022 | 124.31 | 125.99 | 122.69 | 124.56 | 2,604,037 | -1.99(-1.57%) |
May 04, 2022 | 122.83 | 126.76 | 121.82 | 126.55 | 1,783,843 | +3.69(+3.01%) |
May 03, 2022 | 121.80 | 125.02 | 121.48 | 122.86 | 1,755,973 | +1.94(+1.60%) |
May 02, 2022 | 120.59 | 122.51 | 118.74 | 120.92 | 1,677,324 | +1.13(+0.94%) |
Apr 29, 2022 | 122.37 | 122.96 | 119.44 | 119.79 | 1,711,022 | -3.60(-2.92%) |
Apr 28, 2022 | 122.75 | 124.11 | 121.89 | 123.39 | 1,431,575 | +1.86(+1.53%) |
Apr 27, 2022 | 122.30 | 122.77 | 120.94 | 121.52 | 1,482,726 | -0.58(-0.47%) |
Apr 26, 2022 | 123.57 | 125.43 | 122.02 | 122.10 | 1,690,793 | -2.69(-2.15%) |
Apr 25, 2022 | 124.61 | 125.40 | 122.24 | 124.79 | 2,010,346 | -0.24(-0.19%) |
Apr 22, 2022 | 131.58 | 132.56 | 124.90 | 125.02 | 2,435,679 | -8.58(-6.42%) |
Apr 21, 2022 | 136.53 | 136.75 | 133.50 | 133.60 | 1,347,917 | -2.58(-1.90%) |
Apr 20, 2022 | 134.56 | 136.41 | 134.18 | 136.19 | 1,518,085 | +2.01(+1.50%) |
Apr 19, 2022 | 132.40 | 134.47 | 131.37 | 134.18 | 1,908,825 | +1.90(+1.44%) |
Apr 18, 2022 | 132.43 | 133.52 | 131.81 | 132.28 | 1,521,334 | -1.35(-1.01%) |
Apr 14, 2022 | 134.09 | 134.09 | 132.44 | 133.63 | 4,000,811 | -0.68(-0.51%) |
Apr 13, 2022 | 133.83 | 136.04 | 132.70 | 134.31 | 1,444,725 | -0.23(-0.17%) |
Apr 12, 2022 | 135.24 | 136.22 | 133.92 | 134.54 | 1,978,116 | -0.74(-0.55%) |
Apr 11, 2022 | 135.05 | 136.71 | 135.05 | 135.28 | 2,003,743 | +0.92(+0.68%) |
Apr 08, 2022 | 134.42 | 134.87 | 132.91 | 134.36 | 1,777,102 | +1.44(+1.08%) |
Apr 07, 2022 | 131.94 | 133.45 | 130.87 | 132.92 | 1,799,156 | +1.32(+1.00%) |
Apr 06, 2022 | 129.81 | 132.62 | 129.05 | 131.60 | 1,701,216 | +1.69(+1.30%) |
Apr 05, 2022 | 129.73 | 131.64 | 129.70 | 129.92 | 1,473,354 | +0.14(+0.11%) |
Apr 04, 2022 | 131.80 | 132.09 | 129.53 | 129.78 | 1,918,172 | -2.32(-1.76%) |
Apr 01, 2022 | 132.08 | 132.55 | 130.95 | 132.10 | 1,348,265 | +0.97(+0.74%) |
Mar 31, 2022 | 132.98 | 134.02 | 131.09 | 131.12 | 2,478,636 | -1.78(-1.34%) |
Mar 30, 2022 | 132.53 | 133.66 | 132.18 | 132.90 | 1,384,368 | +0.76(+0.57%) |
Mar 29, 2022 | 133.34 | 133.39 | 130.99 | 132.14 | 1,718,819 | -0.96(-0.72%) |
Mar 28, 2022 | 133.78 | 133.95 | 132.38 | 133.10 | 2,686,177 | -1.14(-0.85%) |
Mar 25, 2022 | 131.45 | 134.25 | 131.35 | 134.24 | 2,004,937 | +2.89(+2.20%) |
Mar 24, 2022 | 129.45 | 131.41 | 129.41 | 131.35 | 1,746,455 | +1.61(+1.24%) |
Mar 23, 2022 | 129.62 | 130.69 | 128.61 | 129.74 | 3,016,457 | +0.01(+0.01%) |
Mar 22, 2022 | 127.80 | 130.15 | 127.42 | 129.73 | 2,618,478 | +2.38(+1.87%) |
Mar 21, 2022 | 126.72 | 127.70 | 124.93 | 127.35 | 2,665,861 | +0.97(+0.77%) |
Mar 18, 2022 | 125.37 | 126.65 | 123.14 | 126.38 | 6,424,575 | +2.44(+1.97%) |
Mar 17, 2022 | 119.85 | 123.97 | 119.75 | 123.94 | 2,475,849 | +4.19(+3.50%) |
Mar 16, 2022 | 120.70 | 120.86 | 117.41 | 119.74 | 2,049,993 | -0.61(-0.50%) |
Mar 15, 2022 | 119.98 | 120.56 | 118.42 | 120.35 | 1,795,379 | +1.18(+0.99%) |
Mar 14, 2022 | 118.89 | 120.39 | 117.81 | 119.16 | 2,085,861 | +2.37(+2.03%) |
Mar 11, 2022 | 116.84 | 118.45 | 116.22 | 116.80 | 1,559,087 | +0.45(+0.38%) |
Mar 10, 2022 | 115.82 | 116.86 | 115.04 | 116.35 | 1,651,648 | +0.46(+0.40%) |
Mar 09, 2022 | 117.03 | 117.51 | 114.97 | 115.89 | 2,026,865 | +0.37(+0.32%) |
Mar 08, 2022 | 118.97 | 119.53 | 115.49 | 115.52 | 2,488,976 | -2.97(-2.51%) |
Mar 07, 2022 | 119.67 | 121.71 | 118.42 | 118.49 | 2,752,658 | -2.25(-1.87%) |
Mar 04, 2022 | 116.96 | 120.79 | 116.78 | 120.75 | 3,023,676 | +1.77(+1.49%) |
Mar 03, 2022 | 117.24 | 119.36 | 116.14 | 118.97 | 2,585,072 | +1.70(+1.45%) |
Mar 02, 2022 | 114.89 | 117.63 | 114.88 | 117.27 | 1,947,171 | +3.81(+3.35%) |