Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 120.11 | 123.67 | 118.75 | 120.65 | 2,383,417 | -0.68(-0.56%) |
May 27, 2022 | 119.89 | 121.34 | 119.67 | 121.33 | 541,059 | +2.18(+1.83%) |
May 26, 2022 | 116.36 | 119.61 | 116.36 | 119.15 | 551,691 | +2.80(+2.41%) |
May 25, 2022 | 113.15 | 117.11 | 113.15 | 116.35 | 666,611 | +2.33(+2.04%) |
May 24, 2022 | 117.59 | 118.38 | 112.69 | 114.02 | 685,337 | -4.68(-3.94%) |
May 23, 2022 | 118.60 | 120.71 | 117.92 | 118.70 | 618,712 | +0.38(+0.32%) |
May 20, 2022 | 123.55 | 124.11 | 115.75 | 118.32 | 904,967 | -4.48(-3.65%) |
May 19, 2022 | 122.54 | 124.49 | 122.00 | 122.80 | 614,477 | +0.03(+0.02%) |
May 18, 2022 | 125.90 | 127.03 | 122.58 | 122.77 | 883,027 | -4.65(-3.65%) |
May 17, 2022 | 126.58 | 127.94 | 125.14 | 127.42 | 760,628 | +2.87(+2.30%) |
May 16, 2022 | 124.30 | 125.45 | 122.68 | 124.55 | 752,480 | -0.52(-0.42%) |
May 13, 2022 | 123.00 | 126.09 | 122.79 | 125.07 | 773,246 | +2.92(+2.39%) |
May 12, 2022 | 122.67 | 124.06 | 119.82 | 122.15 | 649,820 | -1.14(-0.92%) |
May 11, 2022 | 123.79 | 127.06 | 123.13 | 123.29 | 682,183 | -0.51(-0.41%) |
May 10, 2022 | 124.78 | 125.76 | 122.51 | 123.80 | 796,241 | -0.94(-0.75%) |
May 09, 2022 | 123.99 | 127.91 | 123.86 | 124.74 | 859,684 | -0.19(-0.15%) |
May 06, 2022 | 127.00 | 127.00 | 123.98 | 124.93 | 859,487 | +0.46(+0.37%) |
May 05, 2022 | 122.84 | 127.53 | 121.65 | 124.47 | 722,997 | -0.18(-0.14%) |
May 04, 2022 | 120.79 | 124.71 | 119.34 | 124.65 | 648,778 | +4.40(+3.66%) |
May 03, 2022 | 120.72 | 121.36 | 118.98 | 120.25 | 807,008 | +0.26(+0.22%) |
May 02, 2022 | 117.16 | 120.65 | 116.61 | 119.99 | 722,027 | +2.13(+1.81%) |
Apr 29, 2022 | 118.62 | 121.73 | 117.65 | 117.86 | 819,077 | -1.49(-1.25%) |
Apr 28, 2022 | 114.85 | 119.69 | 114.25 | 119.35 | 594,690 | +6.23(+5.51%) |
Apr 27, 2022 | 112.50 | 114.56 | 111.98 | 113.12 | 373,225 | +0.42(+0.37%) |
Apr 26, 2022 | 113.50 | 114.69 | 111.83 | 112.70 | 387,540 | -1.89(-1.65%) |
Apr 25, 2022 | 111.71 | 115.09 | 109.94 | 114.59 | 579,337 | +1.65(+1.46%) |
Apr 22, 2022 | 114.94 | 115.38 | 112.83 | 112.94 | 461,608 | -2.85(-2.46%) |
Apr 21, 2022 | 115.39 | 117.63 | 115.39 | 115.79 | 448,398 | +1.22(+1.06%) |
Apr 20, 2022 | 113.22 | 115.22 | 113.22 | 114.57 | 314,916 | +2.54(+2.27%) |
Apr 19, 2022 | 110.24 | 112.22 | 110.24 | 112.03 | 316,687 | +2.05(+1.86%) |
Apr 18, 2022 | 108.77 | 110.61 | 108.66 | 109.98 | 221,083 | +0.91(+0.83%) |
Apr 14, 2022 | 110.32 | 111.24 | 109.03 | 109.07 | 293,442 | -0.74(-0.67%) |
Apr 13, 2022 | 107.93 | 110.08 | 107.90 | 109.81 | 325,306 | +1.87(+1.73%) |
Apr 12, 2022 | 110.39 | 111.38 | 107.68 | 107.94 | 574,730 | -1.32(-1.21%) |
Apr 11, 2022 | 109.50 | 111.13 | 109.18 | 109.26 | 384,620 | -0.60(-0.55%) |
Apr 08, 2022 | 110.45 | 111.59 | 109.55 | 109.86 | 603,530 | -1.64(-1.47%) |
Apr 07, 2022 | 112.24 | 113.12 | 110.34 | 111.50 | 703,065 | -0.90(-0.80%) |
Apr 06, 2022 | 112.56 | 113.12 | 111.36 | 112.40 | 555,766 | -1.48(-1.30%) |
Apr 05, 2022 | 117.57 | 118.15 | 113.55 | 113.88 | 916,220 | -4.35(-3.68%) |
Apr 04, 2022 | 117.04 | 118.63 | 116.55 | 118.23 | 609,004 | +1.11(+0.95%) |
Apr 01, 2022 | 119.44 | 120.00 | 115.80 | 117.12 | 453,521 | -1.51(-1.27%) |
Mar 31, 2022 | 119.95 | 120.82 | 118.61 | 118.63 | 382,933 | -1.91(-1.58%) |
Mar 30, 2022 | 122.96 | 123.12 | 120.20 | 120.54 | 371,858 | -2.70(-2.19%) |
Mar 29, 2022 | 124.57 | 125.54 | 122.56 | 123.24 | 586,058 | +0.08(+0.06%) |
Mar 28, 2022 | 125.28 | 126.40 | 122.42 | 123.16 | 691,239 | -3.54(-2.79%) |
Mar 25, 2022 | 126.51 | 127.70 | 125.79 | 126.70 | 357,363 | +0.73(+0.58%) |
Mar 24, 2022 | 125.35 | 126.34 | 124.38 | 125.97 | 307,677 | +1.45(+1.16%) |
Mar 23, 2022 | 126.29 | 126.79 | 124.48 | 124.52 | 330,586 | -2.56(-2.01%) |
Mar 22, 2022 | 127.74 | 128.49 | 126.14 | 127.08 | 543,262 | +0.11(+0.09%) |
Mar 21, 2022 | 128.10 | 129.08 | 125.59 | 126.97 | 428,618 | -0.71(-0.56%) |
Mar 18, 2022 | 124.81 | 127.94 | 124.58 | 127.68 | 1,012,512 | +1.10(+0.87%) |
Mar 17, 2022 | 125.14 | 126.86 | 124.59 | 126.58 | 582,634 | +0.63(+0.50%) |
Mar 16, 2022 | 123.85 | 126.51 | 122.78 | 125.95 | 500,102 | +3.66(+2.99%) |
Mar 15, 2022 | 120.35 | 122.60 | 120.05 | 122.29 | 431,309 | +2.31(+1.93%) |
Mar 14, 2022 | 120.34 | 121.88 | 118.56 | 119.98 | 578,736 | +0.12(+0.10%) |
Mar 11, 2022 | 119.33 | 120.81 | 118.89 | 119.86 | 550,108 | +1.31(+1.11%) |
Mar 10, 2022 | 116.09 | 118.78 | 118.55 | 402,419 | +0.36(+0.30%) | |
Mar 09, 2022 | 117.03 | 118.72 | 116.06 | 118.19 | 644,248 | +4.31(+3.78%) |
Mar 08, 2022 | 115.04 | 117.37 | 112.93 | 113.88 | 621,965 | -0.54(-0.47%) |
Mar 07, 2022 | 117.98 | 118.14 | 114.40 | 114.42 | 574,309 | -4.60(-3.86%) |
Mar 04, 2022 | 119.18 | 120.34 | 117.78 | 119.02 | 636,774 | -2.06(-1.70%) |
Mar 03, 2022 | 122.57 | 123.85 | 120.42 | 121.08 | 590,772 | -1.50(-1.22%) |
Mar 02, 2022 | 118.12 | 123.22 | 118.12 | 122.58 | 410,413 | +5.13(+4.37%) |