Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 126.58 | 127.26 | 125.41 | 125.70 | 1,788,121 | -0.94(-0.74%) |
May 27, 2022 | 124.89 | 126.72 | 124.89 | 126.64 | 711,782 | +2.11(+1.69%) |
May 26, 2022 | 124.25 | 125.18 | 123.51 | 124.53 | 562,913 | +1.16(+0.94%) |
May 25, 2022 | 124.41 | 124.66 | 122.64 | 123.37 | 1,500,596 | -1.36(-1.09%) |
May 24, 2022 | 124.22 | 125.21 | 123.61 | 124.73 | 948,681 | +0.68(+0.55%) |
May 23, 2022 | 123.19 | 124.57 | 122.38 | 124.05 | 890,086 | +1.26(+1.03%) |
May 20, 2022 | 121.24 | 122.85 | 120.33 | 122.78 | 714,520 | +2.21(+1.83%) |
May 19, 2022 | 121.24 | 122.39 | 119.92 | 120.58 | 1,489,164 | -1.00(-0.82%) |
May 18, 2022 | 124.80 | 125.68 | 121.04 | 121.57 | 1,206,168 | -3.96(-3.16%) |
May 17, 2022 | 125.19 | 125.99 | 124.02 | 125.53 | 925,314 | +0.73(+0.58%) |
May 16, 2022 | 123.93 | 125.96 | 123.71 | 124.81 | 2,175,457 | +0.92(+0.74%) |
May 13, 2022 | 122.03 | 124.17 | 121.21 | 123.89 | 1,453,486 | +3.09(+2.56%) |
May 12, 2022 | 120.44 | 122.20 | 119.34 | 120.80 | 1,042,589 | +0.12(+0.10%) |
May 11, 2022 | 121.35 | 123.46 | 120.51 | 120.68 | 1,014,027 | -0.68(-0.56%) |
May 10, 2022 | 122.06 | 123.27 | 119.40 | 121.36 | 1,490,397 | +0.43(+0.36%) |
May 09, 2022 | 124.17 | 124.60 | 120.60 | 120.93 | 1,259,369 | -3.77(-3.02%) |
May 06, 2022 | 123.00 | 125.71 | 123.00 | 124.70 | 1,321,795 | -0.64(-0.51%) |
May 05, 2022 | 127.86 | 128.49 | 123.90 | 125.34 | 1,620,975 | -3.65(-2.83%) |
May 04, 2022 | 130.61 | 130.65 | 126.19 | 128.99 | 2,459,859 | -2.79(-2.12%) |
May 03, 2022 | 132.37 | 133.35 | 131.29 | 131.78 | 1,609,179 | -0.58(-0.44%) |
May 02, 2022 | 134.94 | 135.97 | 131.22 | 132.36 | 1,255,933 | -3.37(-2.49%) |
Apr 29, 2022 | 138.86 | 139.02 | 135.46 | 135.74 | 1,036,768 | -3.38(-2.43%) |
Apr 28, 2022 | 138.04 | 139.81 | 137.29 | 139.12 | 811,441 | +1.44(+1.04%) |
Apr 27, 2022 | 135.63 | 138.55 | 135.39 | 137.68 | 996,802 | +2.41(+1.78%) |
Apr 26, 2022 | 135.06 | 138.33 | 134.06 | 135.27 | 1,462,882 | +1.23(+0.92%) |
Apr 25, 2022 | 134.84 | 135.26 | 132.65 | 134.04 | 868,097 | -0.76(-0.56%) |
Apr 22, 2022 | 137.32 | 137.65 | 134.69 | 134.80 | 751,046 | -2.31(-1.69%) |
Apr 21, 2022 | 138.81 | 139.80 | 136.70 | 137.11 | 900,068 | -0.59(-0.43%) |
Apr 20, 2022 | 137.05 | 138.31 | 136.31 | 137.70 | 1,260,500 | +1.57(+1.16%) |
Apr 19, 2022 | 136.32 | 137.22 | 135.26 | 136.13 | 1,141,214 | +0.01(+0.01%) |
Apr 18, 2022 | 136.63 | 137.53 | 135.71 | 136.12 | 672,541 | -0.71(-0.52%) |
Apr 14, 2022 | 137.53 | 138.81 | 136.78 | 136.83 | 703,783 | -0.71(-0.51%) |
Apr 13, 2022 | 139.88 | 140.14 | 137.42 | 137.53 | 952,442 | -1.76(-1.26%) |
Apr 12, 2022 | 141.34 | 141.78 | 139.07 | 139.30 | 882,255 | -2.07(-1.46%) |
Apr 11, 2022 | 142.15 | 142.55 | 140.90 | 141.36 | 724,409 | -1.18(-0.83%) |
Apr 08, 2022 | 142.19 | 143.26 | 141.46 | 142.54 | 1,173,693 | +0.58(+0.41%) |
Apr 07, 2022 | 138.46 | 142.32 | 137.96 | 141.96 | 1,687,515 | +2.51(+1.80%) |
Apr 06, 2022 | 137.73 | 139.89 | 137.51 | 139.45 | 1,400,250 | +1.15(+0.83%) |
Apr 05, 2022 | 138.31 | 140.45 | 137.98 | 138.30 | 726,311 | +0.12(+0.09%) |
Apr 04, 2022 | 137.14 | 138.57 | 136.66 | 138.19 | 999,416 | +0.72(+0.52%) |
Apr 01, 2022 | 137.31 | 138.19 | 136.30 | 137.47 | 1,006,214 | +0.03(+0.02%) |
Mar 31, 2022 | 137.50 | 138.93 | 137.44 | 137.44 | 1,201,338 | +0.01(+0.01%) |
Mar 30, 2022 | 136.03 | 137.53 | 135.75 | 137.43 | 649,160 | +1.34(+0.98%) |
Mar 29, 2022 | 135.87 | 136.69 | 134.69 | 136.09 | 911,873 | +0.95(+0.71%) |
Mar 28, 2022 | 132.65 | 135.45 | 132.36 | 135.13 | 726,482 | +2.44(+1.84%) |
Mar 25, 2022 | 132.07 | 132.86 | 131.70 | 132.69 | 616,448 | +1.11(+0.85%) |
Mar 24, 2022 | 132.71 | 132.76 | 130.85 | 131.58 | 1,312,259 | -0.65(-0.49%) |
Mar 23, 2022 | 132.78 | 133.83 | 131.98 | 132.23 | 905,192 | -0.84(-0.63%) |
Mar 22, 2022 | 135.24 | 135.27 | 132.79 | 133.07 | 860,719 | -1.88(-1.39%) |
Mar 21, 2022 | 135.53 | 136.11 | 134.28 | 134.95 | 782,580 | -0.91(-0.67%) |
Mar 18, 2022 | 134.65 | 136.15 | 133.51 | 135.86 | 1,278,638 | +0.34(+0.25%) |
Mar 17, 2022 | 133.74 | 135.59 | 133.74 | 135.52 | 1,288,872 | +2.09(+1.56%) |
Mar 16, 2022 | 134.23 | 135.59 | 131.79 | 133.43 | 1,547,834 | -0.30(-0.22%) |
Mar 15, 2022 | 133.41 | 134.63 | 132.65 | 133.73 | 2,038,170 | +1.27(+0.96%) |
Mar 14, 2022 | 132.71 | 133.08 | 131.66 | 132.46 | 1,659,865 | +0.41(+0.31%) |
Mar 11, 2022 | 132.31 | 133.02 | 131.86 | 132.05 | 1,124,046 | +0.53(+0.40%) |
Mar 10, 2022 | 129.00 | 131.56 | 131.51 | 1,122,970 | +1.52(+1.17%) | |
Mar 09, 2022 | 127.83 | 130.74 | 127.57 | 129.99 | 1,122,675 | +2.92(+2.30%) |
Mar 08, 2022 | 130.18 | 131.57 | 127.03 | 127.07 | 2,100,259 | -4.52(-3.43%) |
Mar 07, 2022 | 132.57 | 133.89 | 131.00 | 131.58 | 2,081,805 | -1.06(-0.80%) |
Mar 04, 2022 | 127.91 | 132.93 | 127.78 | 132.65 | 1,629,477 | +3.97(+3.09%) |
Mar 03, 2022 | 127.30 | 129.18 | 126.88 | 128.67 | 907,412 | +2.11(+1.67%) |
Mar 02, 2022 | 124.04 | 126.95 | 123.45 | 126.56 | 1,114,056 | +2.78(+2.25%) |