Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 117.27 | 119.17 | 116.45 | 118.30 | 1,164,486 | +0.37(+0.32%) |
May 27, 2022 | 118.29 | 118.86 | 117.30 | 117.93 | 962,401 | -0.81(-0.68%) |
May 26, 2022 | 118.14 | 119.69 | 116.93 | 118.73 | 775,320 | +1.48(+1.26%) |
May 25, 2022 | 117.48 | 118.80 | 116.11 | 117.26 | 1,402,250 | -0.24(-0.20%) |
May 24, 2022 | 118.29 | 118.64 | 116.21 | 117.50 | 914,050 | -1.42(-1.19%) |
May 23, 2022 | 117.35 | 118.98 | 116.30 | 118.91 | 883,718 | +3.17(+2.74%) |
May 20, 2022 | 116.44 | 117.59 | 113.70 | 115.74 | 859,037 | +0.69(+0.60%) |
May 19, 2022 | 113.26 | 115.71 | 113.26 | 115.06 | 813,059 | +0.45(+0.40%) |
May 18, 2022 | 116.13 | 116.77 | 114.25 | 114.60 | 1,236,459 | -2.88(-2.45%) |
May 17, 2022 | 115.10 | 117.66 | 114.50 | 117.49 | 1,086,418 | +4.19(+3.70%) |
May 16, 2022 | 112.97 | 113.90 | 112.43 | 113.29 | 982,984 | +0.05(+0.04%) |
May 13, 2022 | 112.46 | 114.42 | 112.19 | 113.24 | 1,185,359 | +1.94(+1.74%) |
May 12, 2022 | 110.82 | 112.74 | 109.73 | 111.31 | 1,117,821 | -0.31(-0.28%) |
May 11, 2022 | 111.82 | 114.57 | 111.44 | 111.62 | 1,336,826 | -0.74(-0.66%) |
May 10, 2022 | 114.44 | 114.86 | 111.23 | 112.36 | 1,916,182 | -0.82(-0.72%) |
May 09, 2022 | 116.78 | 117.92 | 112.82 | 113.17 | 1,557,770 | -5.25(-4.43%) |
May 06, 2022 | 120.16 | 120.21 | 117.45 | 118.42 | 1,221,480 | -2.17(-1.80%) |
May 05, 2022 | 122.93 | 124.18 | 119.43 | 120.59 | 1,923,338 | -3.72(-2.99%) |
May 04, 2022 | 118.68 | 124.78 | 117.96 | 124.31 | 2,139,924 | +5.55(+4.67%) |
May 03, 2022 | 122.02 | 123.78 | 118.24 | 118.77 | 3,186,537 | +0.03(+0.03%) |
May 02, 2022 | 119.41 | 120.59 | 116.25 | 118.73 | 1,944,352 | -0.10(-0.08%) |
Apr 29, 2022 | 121.34 | 122.50 | 118.48 | 118.83 | 1,229,276 | -3.80(-3.10%) |
Apr 28, 2022 | 122.18 | 122.93 | 120.76 | 122.63 | 1,224,869 | +1.70(+1.41%) |
Apr 27, 2022 | 121.73 | 122.81 | 120.57 | 120.93 | 1,225,803 | -1.25(-1.02%) |
Apr 26, 2022 | 124.36 | 125.62 | 122.09 | 122.18 | 838,618 | -3.60(-2.86%) |
Apr 25, 2022 | 123.21 | 125.88 | 122.74 | 125.78 | 968,186 | +2.08(+1.68%) |
Apr 22, 2022 | 127.60 | 127.83 | 122.94 | 123.70 | 1,641,856 | -5.87(-4.53%) |
Apr 21, 2022 | 132.82 | 132.91 | 129.52 | 129.57 | 1,336,362 | -2.16(-1.64%) |
Apr 20, 2022 | 129.36 | 132.06 | 129.02 | 131.73 | 2,008,518 | +3.20(+2.49%) |
Apr 19, 2022 | 124.07 | 128.78 | 124.03 | 128.53 | 2,171,493 | +5.28(+4.29%) |
Apr 18, 2022 | 123.63 | 125.16 | 122.76 | 123.24 | 991,729 | -0.76(-0.61%) |
Apr 14, 2022 | 126.13 | 126.71 | 123.95 | 124.00 | 1,104,849 | -1.92(-1.52%) |
Apr 13, 2022 | 124.05 | 126.02 | 123.81 | 125.92 | 1,054,010 | +1.29(+1.04%) |
Apr 12, 2022 | 125.10 | 126.11 | 123.69 | 124.63 | 1,235,672 | -0.26(-0.20%) |
Apr 11, 2022 | 127.05 | 127.96 | 124.45 | 124.89 | 855,359 | -2.68(-2.10%) |
Apr 08, 2022 | 127.87 | 128.59 | 127.04 | 127.56 | 1,125,577 | -0.29(-0.22%) |
Apr 07, 2022 | 125.30 | 127.87 | 124.94 | 127.85 | 1,926,749 | +2.03(+1.61%) |
Apr 06, 2022 | 126.35 | 126.55 | 123.78 | 125.82 | 2,090,885 | -1.26(-0.99%) |
Apr 05, 2022 | 123.44 | 127.25 | 123.44 | 127.08 | 2,222,357 | +3.22(+2.60%) |
Apr 04, 2022 | 124.92 | 125.25 | 122.68 | 123.86 | 1,371,497 | -1.84(-1.46%) |
Apr 01, 2022 | 124.74 | 126.50 | 123.88 | 125.70 | 1,642,992 | -0.17(-0.13%) |
Mar 31, 2022 | 126.38 | 127.75 | 125.81 | 125.87 | 1,385,096 | -0.78(-0.61%) |
Mar 30, 2022 | 127.00 | 127.84 | 125.92 | 126.65 | 1,168,725 | -0.88(-0.69%) |
Mar 29, 2022 | 124.83 | 127.54 | 124.83 | 127.52 | 1,739,800 | +3.84(+3.10%) |
Mar 28, 2022 | 123.41 | 124.04 | 121.37 | 123.69 | 1,629,210 | +0.63(+0.51%) |
Mar 25, 2022 | 122.40 | 123.11 | 121.62 | 123.06 | 1,150,162 | +1.11(+0.91%) |
Mar 24, 2022 | 119.15 | 123.66 | 119.01 | 121.95 | 2,436,742 | +3.35(+2.82%) |
Mar 23, 2022 | 117.66 | 119.52 | 115.77 | 118.60 | 2,463,753 | +0.26(+0.22%) |
Mar 22, 2022 | 119.11 | 119.56 | 117.81 | 118.34 | 1,854,852 | -0.55(-0.46%) |
Mar 21, 2022 | 118.59 | 119.14 | 117.93 | 118.89 | 1,470,183 | +0.27(+0.22%) |
Mar 18, 2022 | 120.19 | 120.64 | 117.58 | 118.63 | 3,004,837 | -1.48(-1.23%) |
Mar 17, 2022 | 118.83 | 120.45 | 118.04 | 120.11 | 1,863,277 | +0.28(+0.24%) |
Mar 16, 2022 | 117.87 | 120.13 | 117.22 | 119.82 | 1,628,213 | +2.74(+2.34%) |
Mar 15, 2022 | 117.19 | 118.04 | 115.92 | 117.08 | 1,291,912 | +1.48(+1.28%) |
Mar 14, 2022 | 117.69 | 118.54 | 114.97 | 115.60 | 1,409,839 | -1.11(-0.95%) |
Mar 11, 2022 | 118.14 | 119.11 | 116.08 | 116.71 | 2,068,003 | -0.51(-0.44%) |
Mar 10, 2022 | 114.69 | 117.30 | 117.22 | 1,467,551 | +1.67(+1.45%) | |
Mar 09, 2022 | 115.88 | 116.85 | 114.99 | 115.55 | 1,223,593 | +1.86(+1.63%) |
Mar 08, 2022 | 113.85 | 115.87 | 112.24 | 113.69 | 1,750,058 | -0.91(-0.80%) |
Mar 07, 2022 | 118.14 | 118.14 | 113.67 | 114.61 | 1,684,819 | -3.69(-3.12%) |
Mar 04, 2022 | 118.45 | 119.01 | 116.94 | 118.30 | 1,389,394 | -1.66(-1.38%) |
Mar 03, 2022 | 121.52 | 121.74 | 119.03 | 119.96 | 1,531,277 | -0.55(-0.46%) |
Mar 02, 2022 | 120.36 | 122.09 | 119.70 | 120.51 | 2,108,335 | -1.42(-1.17%) |