Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 126.08 | 127.56 | 124.81 | 126.66 | 8,744,514 | -0.39(-0.31%) |
May 27, 2022 | 125.34 | 127.48 | 125.20 | 127.06 | 5,051,281 | +2.17(+1.74%) |
May 26, 2022 | 123.16 | 125.48 | 122.72 | 124.88 | 4,306,553 | +2.28(+1.86%) |
May 25, 2022 | 121.21 | 123.00 | 121.21 | 122.60 | 3,616,507 | +0.54(+0.44%) |
May 24, 2022 | 119.12 | 122.58 | 118.98 | 122.06 | 4,591,465 | +2.40(+2.00%) |
May 23, 2022 | 118.14 | 120.38 | 118.07 | 119.67 | 3,934,892 | +2.45(+2.09%) |
May 20, 2022 | 118.76 | 118.76 | 114.77 | 117.21 | 7,574,673 | -1.08(-0.91%) |
May 19, 2022 | 120.42 | 120.71 | 117.42 | 118.29 | 6,378,060 | -2.99(-2.47%) |
May 18, 2022 | 125.08 | 125.55 | 120.58 | 121.28 | 6,578,211 | -4.95(-3.92%) |
May 17, 2022 | 125.16 | 126.23 | 123.74 | 126.23 | 4,793,211 | +3.05(+2.47%) |
May 16, 2022 | 121.43 | 124.54 | 120.80 | 123.19 | 4,659,006 | +1.30(+1.07%) |
May 13, 2022 | 121.33 | 122.06 | 119.56 | 121.88 | 4,599,007 | +0.64(+0.53%) |
May 12, 2022 | 119.76 | 121.90 | 118.97 | 121.24 | 5,901,119 | +1.96(+1.64%) |
May 11, 2022 | 118.47 | 121.30 | 118.47 | 119.28 | 5,810,514 | +1.48(+1.25%) |
May 10, 2022 | 123.16 | 123.53 | 117.17 | 117.80 | 9,472,537 | -4.84(-3.95%) |
May 09, 2022 | 122.62 | 124.39 | 121.62 | 122.65 | 8,382,652 | -1.44(-1.16%) |
May 06, 2022 | 122.11 | 124.38 | 122.11 | 124.09 | 8,106,008 | +1.58(+1.29%) |
May 05, 2022 | 123.00 | 123.72 | 121.47 | 122.51 | 6,609,172 | -1.33(-1.08%) |
May 04, 2022 | 119.76 | 124.27 | 119.11 | 123.85 | 6,580,716 | +4.40(+3.68%) |
May 03, 2022 | 119.88 | 120.42 | 118.97 | 119.45 | 4,091,792 | -0.47(-0.39%) |
May 02, 2022 | 119.88 | 120.57 | 117.98 | 119.92 | 4,673,666 | +0.75(+0.63%) |
Apr 29, 2022 | 121.80 | 122.18 | 118.98 | 119.17 | 5,654,384 | -3.18(-2.60%) |
Apr 28, 2022 | 123.35 | 123.48 | 121.51 | 122.35 | 4,966,028 | +0.61(+0.50%) |
Apr 27, 2022 | 122.39 | 123.59 | 121.35 | 121.74 | 4,845,881 | -1.02(-0.83%) |
Apr 26, 2022 | 125.29 | 126.07 | 122.74 | 122.76 | 5,497,804 | -2.62(-2.09%) |
Apr 25, 2022 | 124.02 | 125.87 | 121.85 | 125.38 | 6,375,439 | +0.77(+0.62%) |
Apr 22, 2022 | 125.92 | 126.59 | 123.80 | 124.61 | 7,220,932 | -1.44(-1.14%) |
Apr 21, 2022 | 124.59 | 127.88 | 123.80 | 126.06 | 11,003,049 | +1.38(+1.11%) |
Apr 20, 2022 | 121.68 | 125.79 | 120.22 | 124.68 | 19,785,380 | +8.27(+7.10%) |
Apr 19, 2022 | 113.64 | 116.64 | 113.57 | 116.41 | 8,824,873 | +2.69(+2.36%) |
Apr 18, 2022 | 114.11 | 114.82 | 113.15 | 113.72 | 5,416,646 | -0.35(-0.31%) |
Apr 14, 2022 | 116.21 | 117.70 | 113.91 | 114.08 | 7,082,896 | +0.38(+0.33%) |
Apr 13, 2022 | 113.25 | 114.17 | 112.59 | 113.70 | 3,393,063 | +0.14(+0.13%) |
Apr 12, 2022 | 113.95 | 114.78 | 113.19 | 113.55 | 2,985,205 | -0.35(-0.31%) |
Apr 11, 2022 | 115.33 | 115.53 | 113.73 | 113.90 | 3,570,128 | -1.23(-1.06%) |
Apr 08, 2022 | 115.38 | 116.08 | 114.72 | 115.13 | 3,487,312 | -0.74(-0.64%) |
Apr 07, 2022 | 116.16 | 116.50 | 114.23 | 115.87 | 3,924,510 | -0.76(-0.65%) |
Apr 06, 2022 | 115.17 | 116.74 | 114.70 | 116.63 | 4,390,713 | +0.45(+0.39%) |
Apr 05, 2022 | 117.04 | 118.28 | 115.97 | 116.18 | 3,446,708 | -1.24(-1.06%) |
Apr 04, 2022 | 117.41 | 117.58 | 116.21 | 117.42 | 3,118,039 | +0.11(+0.09%) |
Apr 01, 2022 | 116.87 | 117.42 | 115.43 | 117.31 | 4,451,487 | +0.12(+0.10%) |
Mar 31, 2022 | 117.83 | 118.87 | 117.18 | 117.19 | 4,741,444 | -1.90(-1.60%) |
Mar 30, 2022 | 118.99 | 119.95 | 118.43 | 119.10 | 2,909,247 | +0.17(+0.14%) |
Mar 29, 2022 | 119.02 | 119.74 | 117.56 | 118.92 | 6,424,835 | +0.42(+0.36%) |
Mar 28, 2022 | 117.92 | 118.53 | 116.82 | 118.50 | 2,754,935 | +0.11(+0.09%) |
Mar 25, 2022 | 116.73 | 118.44 | 116.55 | 118.39 | 3,918,261 | +1.89(+1.62%) |
Mar 24, 2022 | 115.67 | 116.61 | 115.19 | 116.50 | 3,292,721 | +0.86(+0.74%) |
Mar 23, 2022 | 116.35 | 116.56 | 115.60 | 115.64 | 3,244,101 | -0.68(-0.59%) |
Mar 22, 2022 | 115.82 | 116.55 | 115.24 | 116.33 | 2,992,777 | +0.86(+0.75%) |
Mar 21, 2022 | 116.28 | 116.94 | 114.83 | 115.46 | 3,754,699 | -0.59(-0.51%) |
Mar 18, 2022 | 114.81 | 116.21 | 113.90 | 116.06 | 8,283,136 | +0.72(+0.63%) |
Mar 17, 2022 | 114.56 | 115.64 | 114.05 | 115.34 | 4,073,724 | +0.83(+0.72%) |
Mar 16, 2022 | 114.02 | 114.73 | 112.41 | 114.51 | 4,760,375 | +1.26(+1.11%) |
Mar 15, 2022 | 111.77 | 113.52 | 111.06 | 113.25 | 4,457,835 | +1.53(+1.37%) |
Mar 14, 2022 | 112.17 | 112.81 | 110.58 | 111.71 | 3,649,300 | -0.02(-0.02%) |
Mar 11, 2022 | 112.67 | 114.27 | 111.69 | 111.73 | 4,570,484 | -0.35(-0.31%) |
Mar 10, 2022 | 113.34 | 110.98 | 112.08 | 5,908,625 | -1.69(-1.48%) | |
Mar 09, 2022 | 114.84 | 115.46 | 113.49 | 113.77 | 4,880,594 | +0.49(+0.43%) |
Mar 08, 2022 | 114.13 | 115.69 | 112.51 | 113.28 | 5,414,369 | -0.35(-0.31%) |
Mar 07, 2022 | 113.99 | 115.29 | 113.23 | 113.63 | 5,597,868 | -0.50(-0.43%) |
Mar 04, 2022 | 112.13 | 114.79 | 111.96 | 114.13 | 4,884,766 | +0.62(+0.55%) |
Mar 03, 2022 | 112.63 | 114.17 | 111.98 | 113.51 | 5,769,998 | +1.87(+1.67%) |
Mar 02, 2022 | 110.50 | 112.34 | 109.78 | 111.64 | 5,426,192 | +2.26(+2.07%) |