Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 121.96 | 122.89 | 121.62 | 121.96 | 333,461 | +0.38(+0.31%) |
May 27, 2022 | 121.20 | 122.07 | 121.16 | 121.58 | 230,816 | +1.88(+1.57%) |
May 26, 2022 | 119.55 | 120.25 | 118.75 | 119.70 | 280,418 | +1.06(+0.89%) |
May 25, 2022 | 119.13 | 119.36 | 118.12 | 118.64 | 472,876 | -1.35(-1.13%) |
May 24, 2022 | 119.18 | 120.37 | 119.12 | 119.99 | 1,074,683 | +1.96(+1.66%) |
May 23, 2022 | 117.37 | 118.80 | 117.37 | 118.03 | 1,062,569 | +1.53(+1.31%) |
May 20, 2022 | 116.85 | 116.88 | 115.56 | 116.50 | 272,210 | -0.38(-0.33%) |
May 19, 2022 | 115.64 | 117.53 | 115.55 | 116.88 | 350,512 | -2.73(-2.28%) |
May 18, 2022 | 121.04 | 121.16 | 119.40 | 119.61 | 361,810 | -3.58(-2.91%) |
May 17, 2022 | 123.29 | 123.80 | 122.71 | 123.19 | 244,961 | +0.17(+0.14%) |
May 16, 2022 | 122.04 | 123.66 | 122.02 | 123.02 | 256,715 | +0.50(+0.41%) |
May 13, 2022 | 121.27 | 122.75 | 121.14 | 122.52 | 245,629 | +1.36(+1.12%) |
May 12, 2022 | 120.69 | 122.33 | 120.33 | 121.16 | 1,150,588 | -0.07(-0.06%) |
May 11, 2022 | 121.83 | 123.18 | 121.23 | 121.23 | 239,523 | +0.45(+0.37%) |
May 10, 2022 | 121.50 | 121.78 | 120.20 | 120.78 | 374,914 | -0.35(-0.29%) |
May 09, 2022 | 122.49 | 122.49 | 120.37 | 121.13 | 573,936 | -3.67(-2.94%) |
May 06, 2022 | 124.64 | 125.65 | 124.16 | 124.80 | 348,759 | -1.66(-1.31%) |
May 05, 2022 | 127.01 | 127.26 | 125.75 | 126.46 | 226,804 | -1.54(-1.20%) |
May 04, 2022 | 126.55 | 128.33 | 125.57 | 128.00 | 253,265 | +0.45(+0.35%) |
May 03, 2022 | 128.56 | 128.67 | 127.29 | 127.55 | 272,747 | -0.65(-0.51%) |
May 02, 2022 | 128.90 | 129.03 | 127.62 | 128.20 | 254,135 | -0.44(-0.34%) |
Apr 29, 2022 | 130.41 | 130.65 | 128.53 | 128.64 | 184,145 | -1.17(-0.90%) |
Apr 28, 2022 | 128.98 | 130.17 | 128.74 | 129.81 | 319,644 | +0.63(+0.48%) |
Apr 27, 2022 | 128.30 | 129.73 | 127.75 | 129.18 | 247,126 | +1.30(+1.02%) |
Apr 26, 2022 | 130.47 | 130.49 | 127.81 | 127.88 | 345,147 | -4.40(-3.33%) |
Apr 25, 2022 | 132.49 | 132.54 | 131.02 | 132.28 | 313,899 | +2.44(+1.88%) |
Apr 22, 2022 | 130.25 | 130.56 | 129.66 | 129.84 | 251,012 | +2.22(+1.74%) |
Apr 21, 2022 | 129.18 | 129.73 | 127.51 | 127.62 | 249,623 | -0.96(-0.75%) |
Apr 20, 2022 | 128.35 | 129.16 | 128.29 | 128.58 | 221,656 | +0.10(+0.08%) |
Apr 19, 2022 | 128.91 | 129.09 | 127.91 | 128.48 | 223,516 | -1.92(-1.47%) |
Apr 18, 2022 | 128.95 | 131.25 | 128.95 | 130.40 | 242,116 | -0.69(-0.52%) |
Apr 14, 2022 | 132.09 | 132.09 | 130.95 | 131.09 | 299,966 | -1.17(-0.89%) |
Apr 13, 2022 | 132.58 | 133.01 | 132.04 | 132.26 | 380,003 | +1.18(+0.90%) |
Apr 12, 2022 | 132.24 | 132.37 | 131.00 | 131.08 | 363,148 | -1.30(-0.98%) |
Apr 11, 2022 | 132.44 | 133.40 | 132.12 | 132.38 | 224,960 | +0.29(+0.22%) |
Apr 08, 2022 | 132.50 | 133.86 | 132.00 | 132.09 | 259,100 | -0.36(-0.27%) |
Apr 07, 2022 | 131.89 | 132.92 | 131.68 | 132.45 | 264,160 | +1.11(+0.85%) |
Apr 06, 2022 | 130.33 | 131.79 | 130.30 | 131.34 | 275,415 | -1.31(-0.99%) |
Apr 05, 2022 | 132.64 | 133.35 | 132.39 | 132.65 | 254,731 | +1.01(+0.77%) |
Apr 04, 2022 | 130.98 | 132.00 | 130.78 | 131.64 | 201,225 | +0.22(+0.17%) |
Apr 01, 2022 | 130.83 | 131.51 | 130.30 | 131.42 | 164,000 | +1.32(+1.01%) |
Mar 31, 2022 | 130.56 | 131.28 | 130.10 | 130.10 | 254,070 | -0.85(-0.65%) |
Mar 30, 2022 | 130.44 | 131.10 | 130.23 | 130.95 | 202,790 | +1.00(+0.77%) |
Mar 29, 2022 | 130.52 | 130.71 | 129.14 | 129.95 | 344,992 | +0.85(+0.66%) |
Mar 28, 2022 | 128.83 | 129.15 | 128.38 | 129.10 | 201,208 | +1.10(+0.86%) |
Mar 25, 2022 | 128.52 | 128.70 | 127.61 | 128.00 | 297,965 | -0.60(-0.47%) |
Mar 24, 2022 | 128.54 | 129.24 | 128.28 | 128.60 | 217,832 | +1.35(+1.06%) |
Mar 23, 2022 | 127.22 | 127.75 | 126.89 | 127.25 | 223,968 | -1.82(-1.41%) |
Mar 22, 2022 | 128.70 | 129.89 | 128.63 | 129.07 | 357,234 | +0.31(+0.24%) |
Mar 21, 2022 | 130.20 | 130.50 | 128.58 | 128.76 | 246,134 | -1.51(-1.16%) |
Mar 18, 2022 | 127.79 | 130.48 | 127.79 | 130.27 | 278,658 | +3.52(+2.78%) |
Mar 17, 2022 | 125.12 | 127.33 | 125.03 | 126.75 | 360,704 | +3.10(+2.51%) |
Mar 16, 2022 | 124.94 | 125.51 | 121.84 | 123.65 | 337,552 | +0.20(+0.16%) |
Mar 15, 2022 | 124.05 | 124.16 | 122.54 | 123.45 | 346,234 | +1.78(+1.46%) |
Mar 14, 2022 | 121.40 | 122.77 | 121.31 | 121.67 | 379,761 | +1.67(+1.39%) |
Mar 11, 2022 | 122.24 | 122.24 | 120.00 | 120.00 | 383,404 | -2.66(-2.17%) |
Mar 10, 2022 | 122.70 | 123.42 | 121.60 | 122.66 | 311,609 | -2.22(-1.78%) |
Mar 09, 2022 | 122.99 | 125.71 | 122.54 | 124.88 | 354,347 | +5.72(+4.80%) |
Mar 08, 2022 | 119.73 | 121.00 | 118.04 | 119.16 | 529,471 | -2.23(-1.84%) |
Mar 07, 2022 | 122.33 | 122.46 | 120.78 | 121.39 | 322,241 | -5.58(-4.39%) |
Mar 04, 2022 | 126.66 | 127.30 | 125.90 | 126.97 | 302,600 | -1.66(-1.29%) |
Mar 03, 2022 | 128.88 | 129.07 | 127.87 | 128.63 | 281,729 | -1.39(-1.07%) |
Mar 02, 2022 | 129.39 | 130.76 | 129.16 | 130.02 | 359,698 | -0.39(-0.30%) |