Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 131.16 | 131.34 | 127.91 | 128.85 | 328,965 | -3.87(-2.92%) |
May 27, 2022 | 129.51 | 132.78 | 129.50 | 132.72 | 207,288 | +4.11(+3.19%) |
May 26, 2022 | 126.27 | 129.42 | 126.27 | 128.62 | 225,746 | +3.93(+3.15%) |
May 25, 2022 | 123.72 | 125.97 | 123.23 | 124.69 | 317,655 | +1.36(+1.10%) |
May 24, 2022 | 123.20 | 124.93 | 119.63 | 123.33 | 421,631 | -0.54(-0.44%) |
May 23, 2022 | 121.38 | 124.50 | 121.24 | 123.87 | 348,895 | +3.61(+3.00%) |
May 20, 2022 | 126.97 | 127.07 | 116.29 | 120.26 | 423,739 | -4.31(-3.46%) |
May 19, 2022 | 125.34 | 132.41 | 122.88 | 124.57 | 615,554 | +2.87(+2.36%) |
May 18, 2022 | 124.05 | 125.27 | 121.36 | 121.70 | 351,039 | -3.97(-3.16%) |
May 17, 2022 | 123.39 | 125.91 | 122.36 | 125.66 | 314,073 | +5.02(+4.16%) |
May 16, 2022 | 120.91 | 122.30 | 117.53 | 120.64 | 313,433 | -0.84(-0.69%) |
May 13, 2022 | 120.05 | 122.46 | 119.89 | 121.48 | 282,561 | +2.89(+2.44%) |
May 12, 2022 | 113.50 | 119.45 | 113.05 | 118.59 | 378,330 | +4.20(+3.68%) |
May 11, 2022 | 117.76 | 121.25 | 113.93 | 114.38 | 361,275 | -2.94(-2.51%) |
May 10, 2022 | 122.94 | 123.61 | 115.21 | 117.33 | 606,775 | -4.30(-3.54%) |
May 09, 2022 | 123.07 | 124.67 | 120.97 | 121.63 | 260,701 | -3.39(-2.72%) |
May 06, 2022 | 125.87 | 126.76 | 121.59 | 125.02 | 303,828 | -2.19(-1.72%) |
May 05, 2022 | 131.06 | 131.41 | 124.30 | 127.21 | 341,792 | -6.23(-4.67%) |
May 04, 2022 | 127.39 | 133.59 | 126.89 | 133.44 | 391,386 | +6.03(+4.73%) |
May 03, 2022 | 121.97 | 127.93 | 121.74 | 127.41 | 378,415 | +4.66(+3.79%) |
May 02, 2022 | 121.79 | 123.99 | 119.29 | 122.75 | 252,606 | +1.05(+0.86%) |
Apr 29, 2022 | 122.96 | 125.24 | 121.53 | 121.71 | 361,688 | -2.46(-1.98%) |
Apr 28, 2022 | 122.15 | 124.45 | 119.31 | 124.16 | 306,898 | +2.67(+2.20%) |
Apr 27, 2022 | 120.75 | 122.34 | 119.22 | 121.49 | 268,829 | +0.66(+0.55%) |
Apr 26, 2022 | 123.07 | 124.06 | 120.19 | 120.83 | 203,123 | -3.50(-2.82%) |
Apr 25, 2022 | 120.11 | 124.68 | 117.11 | 124.33 | 412,426 | +4.15(+3.46%) |
Apr 22, 2022 | 124.32 | 124.84 | 119.46 | 120.18 | 393,943 | -4.64(-3.72%) |
Apr 21, 2022 | 127.27 | 128.19 | 123.36 | 124.82 | 275,426 | -1.02(-0.81%) |
Apr 20, 2022 | 122.37 | 126.41 | 122.36 | 125.83 | 366,442 | +4.72(+3.89%) |
Apr 19, 2022 | 119.07 | 121.71 | 118.64 | 121.11 | 430,137 | +2.48(+2.09%) |
Apr 18, 2022 | 121.96 | 123.28 | 117.52 | 118.64 | 578,133 | -3.53(-2.89%) |
Apr 14, 2022 | 123.20 | 124.26 | 122.14 | 122.17 | 234,006 | -0.91(-0.74%) |
Apr 13, 2022 | 121.75 | 123.33 | 121.46 | 123.08 | 220,509 | +1.13(+0.93%) |
Apr 12, 2022 | 123.28 | 126.20 | 121.46 | 121.94 | 278,097 | -0.31(-0.26%) |
Apr 11, 2022 | 121.96 | 124.62 | 121.96 | 122.26 | 319,608 | -0.28(-0.23%) |
Apr 08, 2022 | 120.21 | 124.58 | 119.01 | 122.54 | 436,280 | +2.90(+2.43%) |
Apr 07, 2022 | 121.15 | 121.15 | 117.85 | 119.63 | 715,924 | -0.74(-0.61%) |
Apr 06, 2022 | 123.45 | 124.64 | 120.23 | 120.37 | 691,692 | -4.29(-3.44%) |
Apr 05, 2022 | 124.25 | 126.43 | 122.62 | 124.67 | 709,976 | -0.22(-0.17%) |
Apr 04, 2022 | 124.32 | 125.58 | 123.43 | 124.89 | 457,875 | +0.56(+0.45%) |
Apr 01, 2022 | 128.19 | 128.19 | 122.02 | 124.32 | 584,221 | -2.36(-1.86%) |
Mar 31, 2022 | 128.57 | 129.42 | 126.59 | 126.68 | 415,584 | -2.41(-1.87%) |
Mar 30, 2022 | 133.11 | 133.98 | 127.63 | 129.09 | 479,499 | -4.88(-3.64%) |
Mar 29, 2022 | 132.48 | 134.60 | 131.51 | 133.96 | 561,128 | +3.31(+2.53%) |
Mar 28, 2022 | 129.19 | 130.83 | 127.89 | 130.66 | 448,465 | +1.46(+1.13%) |
Mar 25, 2022 | 127.42 | 129.66 | 126.03 | 129.20 | 623,794 | +1.45(+1.14%) |
Mar 24, 2022 | 124.70 | 127.84 | 124.30 | 127.75 | 435,298 | +3.89(+3.14%) |
Mar 23, 2022 | 126.64 | 127.11 | 123.83 | 123.86 | 460,259 | -2.95(-2.33%) |
Mar 22, 2022 | 131.26 | 132.20 | 126.52 | 126.81 | 810,873 | -3.45(-2.65%) |
Mar 21, 2022 | 130.47 | 133.55 | 128.84 | 130.26 | 861,910 | +0.22(+0.17%) |
Mar 18, 2022 | 128.73 | 130.94 | 127.05 | 130.05 | 1,058,748 | -1.50(-1.14%) |
Mar 17, 2022 | 130.52 | 131.60 | 128.91 | 131.55 | 767,209 | +1.29(+0.99%) |
Mar 16, 2022 | 133.22 | 134.67 | 126.44 | 130.25 | 551,740 | -1.84(-1.40%) |
Mar 15, 2022 | 133.17 | 133.28 | 130.13 | 132.10 | 475,422 | +0.03(+0.02%) |
Mar 14, 2022 | 132.07 | 133.05 | 130.43 | 132.07 | 243,191 | +1.25(+0.96%) |
Mar 11, 2022 | 133.72 | 134.79 | 130.75 | 130.81 | 495,129 | -2.69(-2.01%) |
Mar 10, 2022 | 128.66 | 134.28 | 133.50 | 373,079 | +0.89(+0.67%) | |
Mar 09, 2022 | 129.16 | 133.03 | 128.74 | 132.62 | 339,210 | +6.96(+5.54%) |
Mar 08, 2022 | 125.09 | 129.87 | 124.09 | 125.65 | 321,813 | +1.45(+1.17%) |
Mar 07, 2022 | 132.29 | 132.29 | 123.89 | 124.20 | 374,701 | -7.93(-6.00%) |
Mar 04, 2022 | 130.54 | 132.16 | 129.39 | 132.13 | 336,732 | -0.74(-0.56%) |
Mar 03, 2022 | 136.06 | 136.43 | 131.89 | 132.87 | 227,368 | -1.67(-1.24%) |
Mar 02, 2022 | 130.48 | 134.75 | 129.86 | 134.55 | 352,922 | +5.59(+4.34%) |