Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 119.67 | 120.76 | 118.01 | 119.85 | 1,487,372 | -0.98(-0.81%) |
May 27, 2022 | 120.17 | 120.83 | 119.61 | 120.83 | 622,214 | +1.99(+1.68%) |
May 26, 2022 | 117.73 | 119.46 | 117.54 | 118.84 | 672,299 | +2.36(+2.02%) |
May 25, 2022 | 116.46 | 116.90 | 114.89 | 116.48 | 948,269 | -0.43(-0.37%) |
May 24, 2022 | 116.88 | 117.31 | 114.88 | 116.91 | 770,463 | -0.64(-0.55%) |
May 23, 2022 | 117.18 | 117.80 | 115.69 | 117.55 | 901,687 | +1.76(+1.52%) |
May 20, 2022 | 115.73 | 116.00 | 113.75 | 115.80 | 1,035,725 | +0.64(+0.56%) |
May 19, 2022 | 113.60 | 116.58 | 112.85 | 115.16 | 1,001,506 | +0.34(+0.29%) |
May 18, 2022 | 118.97 | 119.15 | 114.47 | 114.82 | 1,478,550 | -5.01(-4.18%) |
May 17, 2022 | 120.45 | 120.71 | 119.20 | 119.83 | 1,299,260 | +1.16(+0.98%) |
May 16, 2022 | 118.85 | 119.46 | 116.84 | 118.67 | 914,252 | -0.76(-0.64%) |
May 13, 2022 | 119.46 | 120.86 | 118.40 | 119.43 | 1,465,913 | +0.62(+0.52%) |
May 12, 2022 | 118.42 | 119.81 | 116.71 | 118.81 | 1,238,078 | -0.03(-0.03%) |
May 11, 2022 | 119.22 | 120.91 | 117.93 | 118.84 | 1,368,189 | -0.44(-0.37%) |
May 10, 2022 | 121.35 | 121.90 | 118.72 | 119.28 | 1,576,277 | -0.94(-0.78%) |
May 09, 2022 | 120.19 | 121.51 | 119.26 | 120.22 | 1,707,232 | -1.27(-1.05%) |
May 06, 2022 | 119.63 | 122.32 | 117.36 | 121.49 | 1,803,635 | +0.95(+0.79%) |
May 05, 2022 | 124.24 | 124.80 | 119.72 | 120.54 | 1,295,461 | -4.89(-3.90%) |
May 04, 2022 | 123.26 | 125.69 | 121.82 | 125.44 | 1,184,604 | +2.78(+2.27%) |
May 03, 2022 | 123.20 | 125.31 | 121.59 | 122.66 | 2,400,920 | -1.98(-1.59%) |
May 02, 2022 | 124.39 | 125.31 | 121.72 | 124.64 | 2,067,139 | +0.06(+0.05%) |
Apr 29, 2022 | 125.69 | 127.48 | 124.31 | 124.58 | 1,694,682 | -1.85(-1.46%) |
Apr 28, 2022 | 125.70 | 126.96 | 123.93 | 126.42 | 1,604,083 | +1.73(+1.38%) |
Apr 27, 2022 | 123.64 | 125.92 | 123.64 | 124.70 | 1,060,781 | +1.04(+0.84%) |
Apr 26, 2022 | 125.32 | 126.43 | 123.61 | 123.66 | 745,799 | -2.29(-1.82%) |
Apr 25, 2022 | 125.28 | 126.16 | 122.54 | 125.95 | 1,121,497 | +0.47(+0.38%) |
Apr 22, 2022 | 129.66 | 129.66 | 125.33 | 125.48 | 1,228,016 | -5.01(-3.84%) |
Apr 21, 2022 | 131.71 | 132.13 | 129.92 | 130.49 | 848,476 | +0.14(+0.11%) |
Apr 20, 2022 | 129.69 | 131.90 | 129.69 | 130.35 | 881,643 | +1.95(+1.52%) |
Apr 19, 2022 | 126.03 | 128.52 | 125.89 | 128.40 | 793,888 | +2.81(+2.24%) |
Apr 18, 2022 | 125.37 | 126.62 | 124.67 | 125.59 | 589,659 | +0.23(+0.18%) |
Apr 14, 2022 | 128.27 | 128.67 | 125.36 | 125.36 | 2,277,432 | -2.46(-1.92%) |
Apr 13, 2022 | 126.42 | 128.21 | 126.42 | 127.82 | 836,183 | +0.84(+0.66%) |
Apr 12, 2022 | 128.62 | 130.43 | 126.49 | 126.98 | 922,036 | -1.17(-0.92%) |
Apr 11, 2022 | 129.60 | 130.64 | 128.10 | 128.15 | 976,134 | -1.91(-1.47%) |
Apr 08, 2022 | 130.73 | 131.88 | 129.89 | 130.06 | 862,579 | -0.47(-0.36%) |
Apr 07, 2022 | 129.81 | 131.03 | 129.07 | 130.54 | 1,037,897 | +0.36(+0.28%) |
Apr 06, 2022 | 128.67 | 130.62 | 128.65 | 130.17 | 1,040,173 | +0.14(+0.11%) |
Apr 05, 2022 | 132.22 | 132.77 | 129.77 | 130.04 | 1,228,954 | -2.18(-1.65%) |
Apr 04, 2022 | 132.88 | 133.05 | 131.28 | 132.22 | 892,447 | -0.38(-0.28%) |
Apr 01, 2022 | 132.42 | 132.98 | 130.85 | 132.59 | 805,865 | +1.18(+0.90%) |
Mar 31, 2022 | 133.33 | 134.68 | 131.37 | 131.41 | 1,082,519 | -2.22(-1.66%) |
Mar 30, 2022 | 133.74 | 134.43 | 133.26 | 133.63 | 898,021 | -0.53(-0.40%) |
Mar 29, 2022 | 132.92 | 134.88 | 132.29 | 134.16 | 850,051 | +2.27(+1.72%) |
Mar 28, 2022 | 131.67 | 132.27 | 130.64 | 131.89 | 584,581 | +0.11(+0.08%) |
Mar 25, 2022 | 131.10 | 131.83 | 130.52 | 131.78 | 809,790 | +1.05(+0.80%) |
Mar 24, 2022 | 131.40 | 131.86 | 130.43 | 130.74 | 881,454 | -0.05(-0.04%) |
Mar 23, 2022 | 132.15 | 132.75 | 130.65 | 130.79 | 878,096 | -2.04(-1.54%) |
Mar 22, 2022 | 133.29 | 134.01 | 132.80 | 132.83 | 989,461 | -0.07(-0.05%) |
Mar 21, 2022 | 132.87 | 133.97 | 132.19 | 132.90 | 1,137,744 | -0.07(-0.05%) |
Mar 18, 2022 | 130.26 | 133.56 | 129.12 | 132.97 | 1,390,874 | +1.98(+1.51%) |
Mar 17, 2022 | 128.98 | 131.44 | 128.25 | 130.98 | 807,639 | +1.35(+1.04%) |
Mar 16, 2022 | 128.52 | 129.97 | 127.39 | 129.63 | 972,353 | +1.97(+1.55%) |
Mar 15, 2022 | 125.66 | 128.04 | 125.14 | 127.66 | 1,244,998 | +2.26(+1.80%) |
Mar 14, 2022 | 125.85 | 126.44 | 124.19 | 125.40 | 935,125 | +0.74(+0.59%) |
Mar 11, 2022 | 127.34 | 127.48 | 124.54 | 124.66 | 1,142,080 | -1.82(-1.44%) |
Mar 10, 2022 | 127.12 | 127.47 | 126.18 | 126.47 | 1,202,221 | -2.30(-1.79%) |
Mar 09, 2022 | 129.27 | 129.98 | 128.28 | 128.77 | 795,427 | +1.88(+1.48%) |
Mar 08, 2022 | 128.45 | 130.13 | 126.88 | 126.90 | 1,468,335 | -0.66(-0.52%) |
Mar 07, 2022 | 129.21 | 129.52 | 126.27 | 127.56 | 1,227,677 | -1.47(-1.14%) |
Mar 04, 2022 | 127.11 | 129.33 | 126.77 | 129.03 | 1,111,759 | -0.06(-0.05%) |
Mar 03, 2022 | 129.63 | 129.87 | 127.46 | 129.09 | 921,035 | +0.06(+0.05%) |
Mar 02, 2022 | 126.68 | 129.82 | 126.53 | 129.03 | 891,564 | +3.55(+2.83%) |