Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 119.07 | 122.87 | 118.83 | 121.83 | 3,936,174 | +1.33(+1.11%) |
May 27, 2022 | 118.62 | 120.50 | 118.55 | 120.50 | 1,984,242 | +1.95(+1.65%) |
May 26, 2022 | 116.21 | 119.37 | 116.21 | 118.54 | 1,992,159 | +3.99(+3.49%) |
May 25, 2022 | 110.87 | 115.40 | 110.46 | 114.55 | 2,071,679 | +3.23(+2.90%) |
May 24, 2022 | 111.66 | 112.47 | 108.39 | 111.32 | 2,695,592 | -1.88(-1.66%) |
May 23, 2022 | 111.07 | 114.27 | 110.49 | 113.20 | 2,354,541 | +4.86(+4.49%) |
May 20, 2022 | 109.67 | 110.33 | 105.09 | 108.34 | 2,714,378 | +0.35(+0.33%) |
May 19, 2022 | 107.16 | 109.53 | 106.94 | 107.98 | 2,632,935 | -1.01(-0.93%) |
May 18, 2022 | 112.55 | 113.25 | 108.65 | 109.00 | 3,088,002 | -5.74(-5.00%) |
May 17, 2022 | 112.25 | 115.28 | 111.40 | 114.73 | 3,089,132 | +6.14(+5.65%) |
May 16, 2022 | 110.37 | 111.32 | 107.37 | 108.59 | 2,547,677 | -2.37(-2.14%) |
May 13, 2022 | 110.22 | 112.79 | 109.82 | 110.97 | 3,219,504 | +2.77(+2.56%) |
May 12, 2022 | 109.95 | 111.73 | 105.76 | 108.19 | 4,167,528 | -5.16(-4.55%) |
May 11, 2022 | 114.93 | 118.09 | 113.17 | 113.35 | 2,938,880 | -1.36(-1.19%) |
May 10, 2022 | 117.41 | 118.47 | 111.36 | 114.72 | 3,146,235 | -2.08(-1.78%) |
May 09, 2022 | 118.27 | 119.86 | 115.94 | 116.79 | 3,008,507 | -3.62(-3.01%) |
May 06, 2022 | 123.08 | 123.49 | 119.13 | 120.41 | 2,568,174 | -3.12(-2.52%) |
May 05, 2022 | 125.11 | 126.45 | 122.29 | 123.53 | 2,748,407 | -3.76(-2.96%) |
May 04, 2022 | 122.00 | 127.44 | 121.53 | 127.29 | 2,391,201 | +5.36(+4.39%) |
May 03, 2022 | 120.86 | 123.49 | 119.68 | 121.94 | 2,211,390 | +1.91(+1.59%) |
May 02, 2022 | 118.99 | 120.23 | 117.29 | 120.03 | 2,391,044 | +1.91(+1.62%) |
Apr 29, 2022 | 122.13 | 124.17 | 117.87 | 118.12 | 2,969,504 | -4.51(-3.68%) |
Apr 28, 2022 | 119.21 | 123.70 | 118.60 | 122.63 | 3,445,040 | +4.77(+4.04%) |
Apr 27, 2022 | 114.67 | 119.96 | 113.63 | 117.86 | 5,765,837 | -7.47(-5.96%) |
Apr 26, 2022 | 126.66 | 129.18 | 125.25 | 125.33 | 2,915,454 | -4.01(-3.10%) |
Apr 25, 2022 | 126.93 | 129.71 | 124.40 | 129.34 | 2,715,407 | +1.12(+0.87%) |
Apr 22, 2022 | 131.96 | 132.22 | 128.02 | 128.22 | 2,668,660 | -4.45(-3.36%) |
Apr 21, 2022 | 135.66 | 137.18 | 132.35 | 132.68 | 2,031,131 | -1.77(-1.32%) |
Apr 20, 2022 | 135.28 | 136.71 | 133.69 | 134.45 | 2,147,775 | +0.25(+0.18%) |
Apr 19, 2022 | 130.89 | 134.92 | 130.89 | 134.20 | 3,290,905 | +3.42(+2.62%) |
Apr 18, 2022 | 125.33 | 131.87 | 125.11 | 130.78 | 2,881,602 | +5.11(+4.07%) |
Apr 14, 2022 | 125.81 | 127.44 | 125.28 | 125.67 | 2,415,102 | -0.03(-0.02%) |
Apr 13, 2022 | 123.67 | 126.03 | 123.51 | 125.70 | 1,797,881 | +0.37(+0.29%) |
Apr 12, 2022 | 124.08 | 127.96 | 123.81 | 125.33 | 2,137,606 | +0.95(+0.76%) |
Apr 11, 2022 | 125.07 | 126.96 | 124.11 | 124.38 | 1,960,304 | -0.50(-0.40%) |
Apr 08, 2022 | 123.61 | 125.72 | 122.92 | 124.89 | 2,740,263 | +2.32(+1.89%) |
Apr 07, 2022 | 123.26 | 125.81 | 120.21 | 122.56 | 4,990,090 | +0.03(+0.02%) |
Apr 06, 2022 | 123.43 | 124.20 | 121.96 | 122.54 | 3,809,311 | -1.08(-0.87%) |
Apr 05, 2022 | 124.11 | 125.45 | 123.28 | 123.62 | 2,461,933 | -1.19(-0.95%) |
Apr 04, 2022 | 124.14 | 125.93 | 122.49 | 124.80 | 2,352,927 | +0.74(+0.60%) |
Apr 01, 2022 | 126.08 | 127.06 | 123.28 | 124.06 | 2,985,556 | -0.38(-0.30%) |
Mar 31, 2022 | 126.93 | 129.04 | 124.44 | 124.44 | 3,453,346 | -3.01(-2.36%) |
Mar 30, 2022 | 128.62 | 130.16 | 126.59 | 127.45 | 2,978,822 | -1.16(-0.90%) |
Mar 29, 2022 | 129.18 | 130.67 | 127.98 | 128.61 | 2,359,542 | +2.31(+1.83%) |
Mar 28, 2022 | 127.91 | 127.91 | 124.28 | 126.30 | 2,898,800 | -2.49(-1.93%) |
Mar 25, 2022 | 128.99 | 129.71 | 127.64 | 128.79 | 2,363,991 | +0.77(+0.60%) |
Mar 24, 2022 | 128.16 | 128.62 | 126.33 | 128.02 | 1,987,522 | +1.02(+0.81%) |
Mar 23, 2022 | 129.63 | 130.74 | 125.95 | 127.00 | 2,104,258 | -3.96(-3.03%) |
Mar 22, 2022 | 129.25 | 133.36 | 128.82 | 130.96 | 3,127,673 | +3.54(+2.77%) |
Mar 21, 2022 | 130.99 | 131.64 | 126.31 | 127.43 | 4,295,349 | -3.57(-2.73%) |
Mar 18, 2022 | 127.04 | 131.29 | 127.04 | 131.00 | 6,941,435 | +0.63(+0.48%) |
Mar 17, 2022 | 125.18 | 130.38 | 124.32 | 130.37 | 3,327,552 | -0.28(-0.21%) |
Mar 16, 2022 | 129.84 | 133.83 | 127.72 | 130.65 | 3,562,298 | +3.38(+2.66%) |
Mar 15, 2022 | 126.75 | 129.66 | 125.92 | 127.27 | 3,010,378 | +0.57(+0.45%) |
Mar 14, 2022 | 126.01 | 129.26 | 125.49 | 126.70 | 3,166,570 | +3.39(+2.75%) |
Mar 11, 2022 | 124.60 | 126.17 | 122.91 | 123.30 | 2,652,914 | -0.16(-0.13%) |
Mar 10, 2022 | 122.27 | 120.45 | 123.47 | 3,511,767 | -1.56(-1.25%) | |
Mar 09, 2022 | 125.28 | 127.97 | 124.15 | 125.03 | 3,230,131 | +5.53(+4.62%) |
Mar 08, 2022 | 119.36 | 123.92 | 116.04 | 119.50 | 3,885,804 | +1.21(+1.03%) |
Mar 07, 2022 | 125.58 | 125.88 | 118.19 | 118.29 | 5,146,074 | -8.83(-6.95%) |
Mar 04, 2022 | 127.97 | 128.12 | 124.19 | 127.12 | 4,077,573 | -4.17(-3.18%) |
Mar 03, 2022 | 134.71 | 135.22 | 128.91 | 131.29 | 4,048,544 | -2.54(-1.90%) |
Mar 02, 2022 | 134.54 | 136.34 | 131.85 | 133.83 | 3,904,483 | +0.49(+0.37%) |