Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 125.47 | 126.00 | 123.80 | 125.08 | 1,552,868 | -1.10(-0.87%) |
May 27, 2022 | 124.65 | 126.25 | 124.65 | 126.18 | 809,111 | +1.95(+1.57%) |
May 26, 2022 | 122.25 | 124.87 | 122.25 | 124.23 | 884,778 | +0.94(+0.76%) |
May 25, 2022 | 123.26 | 123.87 | 122.23 | 123.29 | 837,290 | -0.20(-0.16%) |
May 24, 2022 | 123.62 | 124.66 | 122.03 | 123.49 | 664,673 | -0.63(-0.51%) |
May 23, 2022 | 121.66 | 124.16 | 121.65 | 124.12 | 860,942 | +2.09(+1.71%) |
May 20, 2022 | 122.26 | 123.89 | 119.83 | 122.03 | 1,214,700 | +1.42(+1.18%) |
May 19, 2022 | 121.33 | 122.09 | 120.16 | 120.61 | 983,773 | -0.93(-0.77%) |
May 18, 2022 | 123.62 | 124.92 | 121.05 | 121.54 | 854,576 | -2.47(-1.99%) |
May 17, 2022 | 125.78 | 125.99 | 123.44 | 124.01 | 1,148,463 | +1.52(+1.24%) |
May 16, 2022 | 122.66 | 123.70 | 121.07 | 122.49 | 902,421 | +0.29(+0.24%) |
May 13, 2022 | 121.88 | 122.61 | 120.39 | 122.20 | 1,061,131 | +1.59(+1.32%) |
May 12, 2022 | 121.04 | 122.53 | 118.52 | 120.61 | 1,433,798 | -1.67(-1.37%) |
May 11, 2022 | 119.54 | 123.45 | 118.73 | 122.28 | 1,599,819 | +1.80(+1.49%) |
May 10, 2022 | 121.15 | 121.89 | 119.39 | 120.48 | 1,571,311 | +1.19(+1.00%) |
May 09, 2022 | 118.18 | 120.03 | 117.60 | 119.29 | 1,980,733 | -0.90(-0.75%) |
May 06, 2022 | 122.50 | 122.92 | 119.94 | 120.19 | 1,413,580 | -2.75(-2.24%) |
May 05, 2022 | 126.18 | 126.19 | 122.04 | 122.94 | 1,611,232 | -3.98(-3.14%) |
May 04, 2022 | 127.65 | 127.86 | 123.72 | 126.92 | 1,306,676 | -0.82(-0.64%) |
May 03, 2022 | 128.35 | 128.84 | 127.07 | 127.74 | 985,442 | -0.80(-0.62%) |
May 02, 2022 | 125.81 | 128.85 | 125.47 | 128.54 | 1,052,586 | +2.25(+1.78%) |
Apr 29, 2022 | 128.11 | 128.73 | 125.47 | 126.29 | 1,410,690 | -2.54(-1.97%) |
Apr 28, 2022 | 126.42 | 129.98 | 125.92 | 128.83 | 1,454,496 | +1.93(+1.52%) |
Apr 27, 2022 | 127.52 | 132.14 | 126.39 | 126.90 | 3,076,142 | -8.61(-6.35%) |
Apr 26, 2022 | 137.47 | 138.23 | 135.46 | 135.51 | 1,633,053 | -3.35(-2.41%) |
Apr 25, 2022 | 137.04 | 138.97 | 135.24 | 138.86 | 1,304,979 | +1.59(+1.16%) |
Apr 22, 2022 | 139.75 | 140.53 | 137.08 | 137.27 | 1,363,336 | -3.29(-2.34%) |
Apr 21, 2022 | 143.41 | 144.46 | 140.01 | 140.56 | 1,017,955 | -2.85(-1.99%) |
Apr 20, 2022 | 144.80 | 145.46 | 143.28 | 143.41 | 922,665 | -0.87(-0.60%) |
Apr 19, 2022 | 141.04 | 144.76 | 141.00 | 144.28 | 1,088,916 | +2.20(+1.55%) |
Apr 18, 2022 | 143.51 | 143.51 | 140.50 | 142.08 | 977,156 | -0.70(-0.49%) |
Apr 14, 2022 | 143.17 | 144.51 | 142.37 | 142.78 | 1,298,851 | +0.05(+0.04%) |
Apr 13, 2022 | 140.37 | 142.79 | 139.84 | 142.73 | 1,125,846 | +1.87(+1.33%) |
Apr 12, 2022 | 142.84 | 143.90 | 140.55 | 140.86 | 1,131,828 | +0.47(+0.33%) |
Apr 11, 2022 | 141.32 | 142.01 | 139.13 | 140.39 | 908,612 | -2.43(-1.70%) |
Apr 08, 2022 | 144.75 | 145.54 | 141.66 | 142.82 | 1,570,946 | -1.26(-0.87%) |
Apr 07, 2022 | 138.70 | 144.94 | 138.70 | 144.08 | 1,989,191 | +4.70(+3.37%) |
Apr 06, 2022 | 140.89 | 141.99 | 138.24 | 139.38 | 1,561,599 | -3.02(-2.12%) |
Apr 05, 2022 | 141.08 | 143.38 | 140.49 | 142.40 | 1,319,195 | +1.24(+0.88%) |
Apr 04, 2022 | 139.13 | 141.42 | 138.51 | 141.16 | 966,682 | +1.93(+1.39%) |
Apr 01, 2022 | 139.73 | 141.65 | 138.64 | 139.23 | 924,291 | +0.97(+0.70%) |
Mar 31, 2022 | 137.53 | 140.79 | 137.52 | 138.26 | 1,038,495 | +0.00(+0.00%) |
Mar 30, 2022 | 138.10 | 140.00 | 137.60 | 138.26 | 915,066 | -0.97(-0.70%) |
Mar 29, 2022 | 139.47 | 139.60 | 136.42 | 139.23 | 1,506,099 | +0.86(+0.62%) |
Mar 28, 2022 | 140.95 | 142.24 | 138.03 | 138.37 | 1,352,467 | -4.00(-2.81%) |
Mar 25, 2022 | 139.75 | 142.52 | 139.00 | 142.37 | 1,080,363 | +3.08(+2.21%) |
Mar 24, 2022 | 139.78 | 140.14 | 137.95 | 139.29 | 1,055,332 | +0.55(+0.40%) |
Mar 23, 2022 | 138.64 | 139.38 | 136.73 | 138.74 | 868,815 | -0.33(-0.24%) |
Mar 22, 2022 | 136.95 | 140.24 | 136.58 | 139.07 | 1,373,191 | +2.33(+1.70%) |
Mar 21, 2022 | 136.72 | 138.50 | 134.16 | 136.74 | 1,788,852 | -3.13(-2.24%) |
Mar 18, 2022 | 137.64 | 141.04 | 136.48 | 139.87 | 3,014,233 | +1.35(+0.97%) |
Mar 17, 2022 | 136.05 | 138.76 | 134.30 | 138.52 | 1,077,640 | +1.63(+1.19%) |
Mar 16, 2022 | 136.89 | 138.72 | 133.59 | 136.89 | 1,640,438 | +1.44(+1.06%) |
Mar 15, 2022 | 134.48 | 135.64 | 132.88 | 135.45 | 1,216,987 | +0.97(+0.72%) |
Mar 14, 2022 | 132.41 | 136.11 | 132.38 | 134.48 | 1,538,661 | +0.32(+0.24%) |
Mar 11, 2022 | 142.39 | 142.54 | 133.78 | 134.16 | 2,088,373 | -7.74(-5.45%) |
Mar 10, 2022 | 139.27 | 142.05 | 137.85 | 141.90 | 1,119,034 | +3.45(+2.49%) |
Mar 09, 2022 | 135.91 | 139.85 | 134.71 | 138.45 | 1,831,676 | +2.38(+1.75%) |
Mar 08, 2022 | 137.67 | 141.17 | 135.45 | 136.07 | 1,854,720 | -3.63(-2.60%) |
Mar 07, 2022 | 143.71 | 145.35 | 139.46 | 139.70 | 2,305,119 | -6.26(-4.29%) |
Mar 04, 2022 | 144.37 | 145.98 | 143.11 | 145.96 | 1,462,257 | +2.35(+1.64%) |
Mar 03, 2022 | 149.62 | 149.62 | 143.29 | 143.61 | 1,586,610 | -5.37(-3.60%) |
Mar 02, 2022 | 144.74 | 149.60 | 143.35 | 148.98 | 1,797,949 | +5.08(+3.53%) |