Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 131.79 | 132.55 | 130.76 | 131.68 | 5,221,122 | -0.81(-0.61%) |
May 27, 2022 | 131.58 | 132.66 | 131.29 | 132.49 | 3,334,515 | +1.35(+1.03%) |
May 26, 2022 | 130.41 | 132.76 | 130.07 | 131.14 | 4,115,691 | +1.28(+0.99%) |
May 25, 2022 | 127.96 | 130.29 | 127.37 | 129.85 | 3,223,867 | +2.19(+1.72%) |
May 24, 2022 | 127.88 | 128.43 | 125.38 | 127.66 | 4,087,402 | -0.66(-0.52%) |
May 23, 2022 | 125.81 | 128.53 | 125.09 | 128.32 | 4,184,178 | +3.80(+3.05%) |
May 20, 2022 | 125.49 | 125.58 | 122.33 | 124.52 | 4,400,469 | +0.16(+0.13%) |
May 19, 2022 | 124.01 | 125.78 | 122.63 | 124.36 | 4,292,075 | +0.63(+0.51%) |
May 18, 2022 | 126.44 | 126.82 | 123.12 | 123.73 | 3,831,127 | -3.34(-2.63%) |
May 17, 2022 | 126.45 | 127.78 | 125.22 | 127.07 | 3,932,355 | +2.04(+1.64%) |
May 16, 2022 | 124.83 | 127.55 | 124.52 | 125.02 | 3,279,405 | +0.22(+0.17%) |
May 13, 2022 | 122.78 | 125.89 | 122.65 | 124.81 | 3,938,576 | +2.27(+1.85%) |
May 12, 2022 | 121.84 | 122.94 | 120.17 | 122.53 | 4,515,058 | +0.74(+0.61%) |
May 11, 2022 | 120.52 | 124.98 | 120.03 | 121.79 | 7,489,860 | +0.28(+0.23%) |
May 10, 2022 | 122.57 | 124.87 | 120.07 | 121.52 | 5,155,645 | +1.25(+1.04%) |
May 09, 2022 | 124.14 | 124.48 | 119.44 | 120.26 | 7,022,408 | -5.01(-4.00%) |
May 06, 2022 | 126.71 | 127.93 | 123.58 | 125.27 | 4,759,401 | -2.73(-2.13%) |
May 05, 2022 | 129.11 | 129.91 | 126.02 | 128.00 | 4,999,248 | -2.78(-2.12%) |
May 04, 2022 | 124.86 | 130.88 | 123.86 | 130.77 | 6,036,423 | +6.05(+4.85%) |
May 03, 2022 | 125.73 | 126.00 | 123.11 | 124.73 | 5,384,079 | -0.15(-0.12%) |
May 02, 2022 | 121.55 | 125.29 | 121.53 | 124.87 | 5,581,464 | +3.22(+2.65%) |
Apr 29, 2022 | 128.73 | 130.15 | 121.24 | 121.65 | 7,429,926 | -9.04(-6.92%) |
Apr 28, 2022 | 129.46 | 131.34 | 126.89 | 130.69 | 4,340,806 | +2.42(+1.89%) |
Apr 27, 2022 | 127.44 | 130.82 | 125.54 | 128.27 | 8,170,581 | +4.82(+3.91%) |
Apr 26, 2022 | 126.84 | 127.51 | 123.30 | 123.45 | 6,295,781 | -3.80(-2.99%) |
Apr 25, 2022 | 127.22 | 127.51 | 124.85 | 127.25 | 4,626,396 | +0.18(+0.14%) |
Apr 22, 2022 | 128.90 | 129.28 | 125.96 | 127.08 | 5,673,213 | -3.43(-2.63%) |
Apr 21, 2022 | 131.65 | 133.00 | 130.26 | 130.50 | 3,624,198 | -0.59(-0.45%) |
Apr 20, 2022 | 132.00 | 132.17 | 130.50 | 131.10 | 4,461,130 | -0.14(-0.11%) |
Apr 19, 2022 | 128.09 | 131.61 | 127.88 | 131.24 | 3,752,347 | +2.05(+1.59%) |
Apr 18, 2022 | 130.51 | 131.34 | 128.43 | 129.18 | 2,636,007 | -2.17(-1.66%) |
Apr 14, 2022 | 133.22 | 133.52 | 130.94 | 131.35 | 3,969,285 | -1.87(-1.40%) |
Apr 13, 2022 | 130.50 | 133.43 | 130.11 | 133.22 | 6,911,955 | +3.37(+2.59%) |
Apr 12, 2022 | 129.83 | 131.59 | 129.08 | 129.85 | 5,069,175 | +1.01(+0.78%) |
Apr 11, 2022 | 131.66 | 132.47 | 128.25 | 128.84 | 5,160,779 | -2.39(-1.82%) |
Apr 08, 2022 | 131.79 | 132.71 | 130.79 | 131.24 | 4,345,595 | -0.44(-0.33%) |
Apr 07, 2022 | 132.07 | 133.22 | 130.68 | 131.67 | 5,883,474 | -0.43(-0.32%) |
Apr 06, 2022 | 129.94 | 133.22 | 129.66 | 132.10 | 7,363,526 | +1.73(+1.33%) |
Apr 05, 2022 | 129.38 | 131.64 | 129.21 | 130.37 | 4,266,704 | -0.62(-0.47%) |
Apr 04, 2022 | 128.96 | 131.60 | 128.91 | 130.99 | 8,085,961 | +1.81(+1.40%) |
Apr 01, 2022 | 127.41 | 129.33 | 126.36 | 129.18 | 4,256,459 | +2.38(+1.88%) |
Mar 31, 2022 | 127.32 | 127.84 | 126.00 | 126.80 | 4,488,521 | -0.26(-0.20%) |
Mar 30, 2022 | 127.43 | 127.43 | 126.32 | 127.06 | 4,126,704 | +0.18(+0.14%) |
Mar 29, 2022 | 124.70 | 127.03 | 124.46 | 126.88 | 5,482,702 | +1.92(+1.53%) |
Mar 28, 2022 | 122.99 | 125.05 | 122.77 | 124.96 | 5,486,540 | +2.17(+1.77%) |
Mar 25, 2022 | 124.22 | 124.70 | 121.65 | 122.79 | 5,198,298 | -1.38(-1.11%) |
Mar 24, 2022 | 124.11 | 124.60 | 122.34 | 124.17 | 5,352,707 | +0.85(+0.69%) |
Mar 23, 2022 | 124.41 | 125.29 | 123.23 | 123.32 | 4,926,416 | -0.85(-0.68%) |
Mar 22, 2022 | 125.05 | 125.59 | 123.92 | 124.17 | 4,654,488 | -0.28(-0.22%) |
Mar 21, 2022 | 125.39 | 125.39 | 122.70 | 124.45 | 5,992,279 | -1.20(-0.95%) |
Mar 18, 2022 | 127.32 | 127.84 | 125.16 | 125.64 | 8,676,801 | -1.75(-1.37%) |
Mar 17, 2022 | 127.02 | 128.01 | 126.17 | 127.39 | 5,103,614 | +1.18(+0.93%) |
Mar 16, 2022 | 124.50 | 126.59 | 123.95 | 126.22 | 5,520,652 | +1.46(+1.17%) |
Mar 15, 2022 | 123.38 | 126.06 | 123.38 | 124.75 | 3,926,164 | +2.18(+1.78%) |
Mar 14, 2022 | 122.87 | 124.91 | 122.47 | 122.57 | 5,212,368 | -0.49(-0.40%) |
Mar 11, 2022 | 122.93 | 124.85 | 122.90 | 123.07 | 4,258,608 | +1.03(+0.84%) |
Mar 10, 2022 | 119.20 | 122.42 | 118.99 | 122.04 | 4,251,898 | +1.55(+1.29%) |
Mar 09, 2022 | 119.22 | 121.05 | 119.03 | 120.49 | 4,342,759 | +2.65(+2.25%) |
Mar 08, 2022 | 119.68 | 120.36 | 115.50 | 117.84 | 6,262,425 | -2.99(-2.48%) |
Mar 07, 2022 | 121.02 | 122.15 | 120.32 | 120.83 | 5,223,674 | -0.91(-0.75%) |
Mar 04, 2022 | 122.06 | 123.27 | 120.95 | 121.74 | 5,148,613 | -0.68(-0.56%) |
Mar 03, 2022 | 125.01 | 125.66 | 122.14 | 122.42 | 4,776,019 | -1.67(-1.34%) |
Mar 02, 2022 | 122.40 | 124.78 | 121.67 | 124.09 | 4,228,141 | +2.45(+2.01%) |