Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 118.10 | 118.25 | 114.90 | 115.96 | 3,198,300 | -2.81(-2.37%) |
May 27, 2022 | 115.37 | 118.78 | 114.66 | 118.78 | 2,217,988 | +3.68(+3.20%) |
May 26, 2022 | 114.45 | 115.64 | 114.06 | 115.10 | 2,107,945 | +1.02(+0.90%) |
May 25, 2022 | 113.43 | 114.67 | 112.42 | 114.08 | 2,075,469 | +0.19(+0.17%) |
May 24, 2022 | 114.78 | 115.20 | 112.82 | 113.89 | 1,791,516 | -1.85(-1.60%) |
May 23, 2022 | 116.11 | 116.36 | 114.91 | 115.73 | 2,214,611 | +0.82(+0.72%) |
May 20, 2022 | 115.53 | 115.69 | 111.92 | 114.91 | 1,855,322 | +0.58(+0.50%) |
May 19, 2022 | 112.71 | 115.28 | 112.46 | 114.33 | 2,267,080 | +1.46(+1.29%) |
May 18, 2022 | 113.83 | 115.26 | 112.23 | 112.87 | 2,094,602 | -2.94(-2.54%) |
May 17, 2022 | 114.16 | 115.98 | 113.57 | 115.81 | 2,335,915 | +3.21(+2.85%) |
May 16, 2022 | 112.23 | 113.94 | 111.41 | 112.60 | 3,048,775 | +0.15(+0.13%) |
May 13, 2022 | 110.17 | 113.09 | 110.17 | 112.45 | 3,237,346 | +3.67(+3.37%) |
May 12, 2022 | 104.82 | 109.06 | 104.75 | 108.79 | 4,735,508 | +2.97(+2.81%) |
May 11, 2022 | 108.03 | 110.25 | 105.50 | 105.81 | 4,416,731 | -3.66(-3.34%) |
May 10, 2022 | 109.44 | 111.10 | 107.56 | 109.47 | 6,226,857 | +2.84(+2.67%) |
May 09, 2022 | 110.82 | 111.48 | 106.17 | 106.63 | 4,430,625 | -5.85(-5.20%) |
May 06, 2022 | 115.07 | 115.36 | 111.65 | 112.48 | 4,563,160 | -4.17(-3.57%) |
May 05, 2022 | 120.24 | 120.24 | 115.24 | 116.65 | 3,248,264 | -4.47(-3.69%) |
May 04, 2022 | 119.29 | 121.55 | 115.97 | 121.12 | 3,228,090 | +2.41(+2.03%) |
May 03, 2022 | 118.02 | 119.53 | 117.44 | 118.72 | 2,280,584 | +1.07(+0.91%) |
May 02, 2022 | 115.50 | 117.83 | 114.65 | 117.64 | 3,786,003 | +1.70(+1.47%) |
Apr 29, 2022 | 118.35 | 120.83 | 115.79 | 115.94 | 4,339,951 | -2.39(-2.02%) |
Apr 28, 2022 | 118.72 | 119.03 | 114.77 | 118.33 | 4,758,926 | +0.00(+0.00%) |
Apr 27, 2022 | 118.91 | 120.34 | 117.94 | 118.33 | 4,256,460 | -0.34(-0.28%) |
Apr 26, 2022 | 122.67 | 123.08 | 118.65 | 118.67 | 2,972,592 | -4.76(-3.86%) |
Apr 25, 2022 | 121.49 | 123.56 | 120.74 | 123.43 | 2,568,342 | +1.13(+0.93%) |
Apr 22, 2022 | 124.90 | 125.50 | 122.12 | 122.29 | 2,572,755 | -2.90(-2.32%) |
Apr 21, 2022 | 128.97 | 129.53 | 125.04 | 125.20 | 1,991,619 | -3.02(-2.36%) |
Apr 20, 2022 | 128.27 | 129.20 | 126.56 | 128.22 | 2,301,692 | +0.68(+0.53%) |
Apr 19, 2022 | 126.28 | 128.11 | 125.80 | 127.54 | 2,010,440 | +1.21(+0.96%) |
Apr 18, 2022 | 129.72 | 129.96 | 125.65 | 126.33 | 2,548,511 | -3.74(-2.87%) |
Apr 14, 2022 | 131.36 | 131.89 | 129.94 | 130.07 | 2,224,933 | -1.63(-1.24%) |
Apr 13, 2022 | 128.49 | 132.12 | 128.49 | 131.70 | 1,981,532 | +3.21(+2.50%) |
Apr 12, 2022 | 130.23 | 131.04 | 127.50 | 128.49 | 4,650,614 | -0.99(-0.77%) |
Apr 11, 2022 | 131.66 | 132.15 | 129.31 | 129.48 | 2,103,020 | -3.05(-2.30%) |
Apr 08, 2022 | 132.59 | 134.20 | 132.17 | 132.53 | 2,108,784 | -0.57(-0.43%) |
Apr 07, 2022 | 131.53 | 133.69 | 131.36 | 133.10 | 2,043,358 | +1.42(+1.08%) |
Apr 06, 2022 | 130.66 | 132.48 | 129.82 | 131.68 | 3,150,041 | -0.20(-0.15%) |
Apr 05, 2022 | 133.66 | 134.75 | 131.62 | 131.88 | 2,572,471 | -2.07(-1.54%) |
Apr 04, 2022 | 132.97 | 134.19 | 132.62 | 133.94 | 2,749,828 | +1.69(+1.28%) |
Apr 01, 2022 | 130.10 | 132.45 | 129.74 | 132.25 | 2,248,219 | +2.74(+2.12%) |
Mar 31, 2022 | 130.65 | 131.30 | 129.42 | 129.51 | 2,035,435 | -0.67(-0.51%) |
Mar 30, 2022 | 132.17 | 132.87 | 129.71 | 130.18 | 2,158,180 | -1.73(-1.31%) |
Mar 29, 2022 | 129.68 | 132.15 | 129.49 | 131.91 | 2,735,240 | +3.62(+2.82%) |
Mar 28, 2022 | 127.38 | 128.95 | 125.99 | 128.29 | 1,831,243 | +0.91(+0.71%) |
Mar 25, 2022 | 129.45 | 129.45 | 126.40 | 127.38 | 2,285,156 | -1.86(-1.44%) |
Mar 24, 2022 | 128.15 | 129.27 | 126.91 | 129.24 | 1,391,230 | +1.77(+1.39%) |
Mar 23, 2022 | 130.10 | 130.22 | 127.36 | 127.47 | 1,804,408 | -3.30(-2.52%) |
Mar 22, 2022 | 128.57 | 131.19 | 128.02 | 130.77 | 2,384,796 | +2.44(+1.90%) |
Mar 21, 2022 | 129.81 | 130.31 | 127.59 | 128.33 | 2,524,201 | -1.75(-1.34%) |
Mar 18, 2022 | 127.47 | 130.14 | 127.10 | 130.08 | 3,175,492 | +2.35(+1.84%) |
Mar 17, 2022 | 124.76 | 127.75 | 124.08 | 127.72 | 3,426,118 | +2.63(+2.10%) |
Mar 16, 2022 | 121.92 | 125.15 | 121.42 | 125.09 | 3,310,350 | +4.81(+4.00%) |
Mar 15, 2022 | 119.44 | 120.39 | 118.49 | 120.28 | 1,405,560 | +1.52(+1.28%) |
Mar 14, 2022 | 120.16 | 122.53 | 118.15 | 118.77 | 3,113,428 | -1.04(-0.87%) |
Mar 11, 2022 | 123.05 | 123.60 | 119.63 | 119.81 | 2,083,563 | -2.33(-1.91%) |
Mar 10, 2022 | 121.85 | 122.41 | 120.23 | 122.14 | 2,514,446 | -1.25(-1.01%) |
Mar 09, 2022 | 121.68 | 123.98 | 121.52 | 123.39 | 2,831,438 | +3.91(+3.27%) |
Mar 08, 2022 | 119.17 | 122.82 | 117.77 | 119.48 | 4,771,067 | -0.30(-0.25%) |
Mar 07, 2022 | 120.88 | 122.67 | 119.69 | 119.78 | 2,675,631 | -1.94(-1.59%) |
Mar 04, 2022 | 122.38 | 123.49 | 121.28 | 121.72 | 1,425,692 | -1.86(-1.50%) |
Mar 03, 2022 | 125.92 | 125.94 | 122.90 | 123.57 | 1,942,708 | -1.62(-1.29%) |
Mar 02, 2022 | 124.67 | 125.97 | 123.31 | 125.19 | 1,692,133 | +0.67(+0.53%) |