Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 116.80 | 117.99 | 115.60 | 116.95 | 1,796,262 | -0.17(-0.14%) |
May 27, 2022 | 117.05 | 117.15 | 115.79 | 117.12 | 1,397,493 | -0.09(-0.08%) |
May 26, 2022 | 118.45 | 119.16 | 117.03 | 117.22 | 1,054,412 | -1.47(-1.24%) |
May 25, 2022 | 116.97 | 118.88 | 116.08 | 118.69 | 1,179,908 | +1.72(+1.47%) |
May 24, 2022 | 114.92 | 117.14 | 113.97 | 116.97 | 1,348,741 | +2.49(+2.18%) |
May 23, 2022 | 117.90 | 118.04 | 112.83 | 114.48 | 1,628,383 | -2.42(-2.07%) |
May 20, 2022 | 117.94 | 118.54 | 114.26 | 116.90 | 1,175,604 | -0.98(-0.83%) |
May 19, 2022 | 118.48 | 118.75 | 115.28 | 117.88 | 1,355,815 | -1.86(-1.56%) |
May 18, 2022 | 132.83 | 132.95 | 119.28 | 119.74 | 2,036,277 | -14.04(-10.49%) |
May 17, 2022 | 134.12 | 134.56 | 130.71 | 133.78 | 1,069,248 | -0.81(-0.60%) |
May 16, 2022 | 134.85 | 135.57 | 133.19 | 134.60 | 921,169 | +0.05(+0.03%) |
May 13, 2022 | 135.34 | 135.53 | 132.81 | 134.55 | 1,087,349 | -0.45(-0.33%) |
May 12, 2022 | 134.71 | 135.63 | 133.18 | 135.00 | 1,078,580 | +1.19(+0.89%) |
May 11, 2022 | 131.91 | 134.58 | 131.28 | 133.81 | 1,165,179 | +1.79(+1.35%) |
May 10, 2022 | 133.88 | 135.60 | 131.27 | 132.02 | 1,019,622 | -2.33(-1.73%) |
May 09, 2022 | 128.93 | 135.95 | 128.91 | 134.35 | 1,452,763 | +3.86(+2.96%) |
May 06, 2022 | 127.41 | 130.82 | 127.41 | 130.49 | 870,430 | +3.00(+2.35%) |
May 05, 2022 | 128.75 | 129.77 | 126.90 | 127.48 | 832,467 | -1.34(-1.04%) |
May 04, 2022 | 126.29 | 128.98 | 126.29 | 128.83 | 859,203 | +2.37(+1.88%) |
May 03, 2022 | 125.18 | 127.83 | 125.11 | 126.46 | 854,624 | +1.45(+1.16%) |
May 02, 2022 | 128.47 | 128.49 | 123.55 | 125.01 | 897,566 | -1.85(-1.46%) |
Apr 29, 2022 | 130.23 | 130.47 | 126.73 | 126.86 | 1,093,396 | -3.80(-2.91%) |
Apr 28, 2022 | 129.40 | 130.75 | 128.79 | 130.66 | 512,705 | +1.30(+1.00%) |
Apr 27, 2022 | 129.81 | 131.22 | 129.18 | 129.37 | 667,855 | +0.02(+0.01%) |
Apr 26, 2022 | 131.72 | 132.58 | 129.31 | 129.35 | 649,013 | -2.41(-1.83%) |
Apr 25, 2022 | 131.13 | 132.26 | 128.55 | 131.75 | 741,759 | -0.03(-0.02%) |
Apr 22, 2022 | 132.78 | 133.63 | 131.73 | 131.78 | 818,481 | -1.32(-0.99%) |
Apr 21, 2022 | 132.65 | 134.58 | 132.30 | 133.10 | 843,169 | +0.02(+0.01%) |
Apr 20, 2022 | 132.05 | 134.23 | 132.05 | 133.08 | 694,425 | +1.22(+0.93%) |
Apr 19, 2022 | 129.23 | 132.18 | 129.23 | 131.86 | 583,167 | +3.18(+2.47%) |
Apr 18, 2022 | 129.59 | 130.04 | 128.40 | 128.68 | 442,130 | -0.74(-0.57%) |
Apr 14, 2022 | 129.37 | 130.40 | 128.67 | 129.42 | 492,168 | +0.56(+0.44%) |
Apr 13, 2022 | 129.16 | 129.83 | 127.76 | 128.86 | 478,008 | -0.31(-0.24%) |
Apr 12, 2022 | 128.78 | 129.71 | 127.69 | 129.16 | 640,810 | -0.02(-0.01%) |
Apr 11, 2022 | 129.38 | 130.23 | 128.08 | 129.18 | 629,664 | +0.58(+0.45%) |
Apr 08, 2022 | 128.02 | 129.16 | 127.05 | 128.60 | 628,300 | +1.35(+1.06%) |
Apr 07, 2022 | 127.11 | 127.83 | 125.69 | 127.24 | 782,771 | +0.11(+0.09%) |
Apr 06, 2022 | 128.01 | 129.37 | 126.23 | 127.13 | 1,145,988 | -0.51(-0.40%) |
Apr 05, 2022 | 124.38 | 127.66 | 124.38 | 127.64 | 1,223,951 | +2.90(+2.32%) |
Apr 04, 2022 | 126.66 | 126.69 | 123.17 | 124.74 | 767,362 | -2.66(-2.09%) |
Apr 01, 2022 | 125.82 | 127.47 | 124.83 | 127.40 | 798,001 | +1.95(+1.55%) |
Mar 31, 2022 | 125.07 | 126.13 | 123.92 | 125.45 | 718,878 | +0.49(+0.39%) |
Mar 30, 2022 | 124.75 | 124.98 | 123.16 | 124.96 | 771,995 | -0.51(-0.41%) |
Mar 29, 2022 | 124.59 | 125.63 | 123.98 | 125.47 | 767,182 | +1.38(+1.11%) |
Mar 28, 2022 | 123.80 | 124.48 | 122.84 | 124.09 | 654,674 | +0.23(+0.19%) |
Mar 25, 2022 | 121.92 | 124.45 | 121.44 | 123.86 | 1,148,347 | +2.13(+1.75%) |
Mar 24, 2022 | 120.65 | 122.24 | 120.65 | 121.73 | 542,895 | +1.12(+0.93%) |
Mar 23, 2022 | 121.55 | 123.01 | 120.59 | 120.61 | 891,614 | -0.11(-0.09%) |
Mar 22, 2022 | 120.93 | 121.27 | 119.28 | 120.72 | 797,418 | +0.12(+0.10%) |
Mar 21, 2022 | 119.17 | 120.93 | 119.17 | 120.60 | 855,837 | +1.95(+1.64%) |
Mar 18, 2022 | 120.18 | 120.18 | 117.67 | 118.66 | 1,536,821 | -1.40(-1.17%) |
Mar 17, 2022 | 120.27 | 121.00 | 118.91 | 120.05 | 595,702 | +0.22(+0.19%) |
Mar 16, 2022 | 119.41 | 119.85 | 117.85 | 119.83 | 837,848 | +0.04(+0.03%) |
Mar 15, 2022 | 119.62 | 119.97 | 117.87 | 119.80 | 1,073,492 | +0.34(+0.29%) |
Mar 14, 2022 | 119.72 | 121.29 | 118.60 | 119.45 | 946,594 | +0.08(+0.07%) |
Mar 11, 2022 | 119.18 | 121.17 | 119.18 | 119.37 | 938,415 | +0.18(+0.15%) |
Mar 10, 2022 | 119.39 | 120.49 | 118.53 | 119.19 | 788,037 | -0.64(-0.53%) |
Mar 09, 2022 | 123.72 | 124.45 | 119.70 | 119.83 | 945,862 | -2.36(-1.93%) |
Mar 08, 2022 | 125.71 | 126.20 | 122.03 | 122.19 | 1,322,192 | -3.64(-2.89%) |
Mar 07, 2022 | 123.48 | 127.43 | 122.34 | 125.83 | 1,161,986 | +1.89(+1.52%) |
Mar 04, 2022 | 121.94 | 124.46 | 121.41 | 123.94 | 1,566,549 | +0.33(+0.27%) |
Mar 03, 2022 | 120.36 | 125.20 | 120.30 | 123.61 | 1,197,046 | +2.52(+2.08%) |
Mar 02, 2022 | 115.87 | 121.37 | 115.71 | 121.09 | 1,827,200 | +4.06(+3.47%) |