Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 127.14 | 128.28 | 124.98 | 125.81 | 3,450,539 | -2.95(-2.29%) |
May 27, 2022 | 123.20 | 128.97 | 122.87 | 128.75 | 2,736,486 | +6.61(+5.41%) |
May 26, 2022 | 119.09 | 122.51 | 119.05 | 122.15 | 1,792,689 | +3.42(+2.88%) |
May 25, 2022 | 125.46 | 125.71 | 117.54 | 118.72 | 3,573,694 | -3.97(-3.24%) |
May 24, 2022 | 123.60 | 124.27 | 122.10 | 122.70 | 2,217,631 | -1.55(-1.25%) |
May 23, 2022 | 124.71 | 124.73 | 122.06 | 124.25 | 2,065,399 | +0.84(+0.68%) |
May 20, 2022 | 122.32 | 123.85 | 120.76 | 123.41 | 2,628,802 | +2.69(+2.23%) |
May 19, 2022 | 118.66 | 121.88 | 117.89 | 120.72 | 2,342,293 | +1.59(+1.33%) |
May 18, 2022 | 119.52 | 120.23 | 118.66 | 119.13 | 1,354,630 | -2.26(-1.86%) |
May 17, 2022 | 121.01 | 122.00 | 119.78 | 121.39 | 2,247,096 | +2.74(+2.31%) |
May 16, 2022 | 117.98 | 119.36 | 117.19 | 118.64 | 2,039,691 | +0.91(+0.77%) |
May 13, 2022 | 115.77 | 119.05 | 115.66 | 117.74 | 1,346,940 | +3.21(+2.80%) |
May 12, 2022 | 112.05 | 114.65 | 111.23 | 114.53 | 1,356,686 | +2.11(+1.88%) |
May 11, 2022 | 114.11 | 116.38 | 112.27 | 112.42 | 1,629,428 | -2.61(-2.27%) |
May 10, 2022 | 113.85 | 116.32 | 111.58 | 115.03 | 2,171,627 | +3.48(+3.12%) |
May 09, 2022 | 117.49 | 117.49 | 111.09 | 111.55 | 1,887,874 | -7.86(-6.58%) |
May 06, 2022 | 119.22 | 120.20 | 116.38 | 119.41 | 1,651,756 | -1.06(-0.88%) |
May 05, 2022 | 122.91 | 123.49 | 119.14 | 120.47 | 2,153,264 | -4.09(-3.29%) |
May 04, 2022 | 120.02 | 124.95 | 119.77 | 124.56 | 2,494,667 | +3.85(+3.19%) |
May 03, 2022 | 118.07 | 122.27 | 117.45 | 120.72 | 3,262,720 | +2.79(+2.37%) |
May 02, 2022 | 116.75 | 118.69 | 114.89 | 117.92 | 1,780,654 | +0.30(+0.25%) |
Apr 29, 2022 | 119.05 | 122.19 | 117.41 | 117.63 | 2,306,924 | -1.77(-1.48%) |
Apr 28, 2022 | 117.88 | 119.89 | 116.31 | 119.39 | 3,196,139 | +3.33(+2.87%) |
Apr 27, 2022 | 116.57 | 119.19 | 115.91 | 116.06 | 2,035,480 | -0.26(-0.22%) |
Apr 26, 2022 | 119.33 | 119.61 | 115.63 | 116.32 | 2,972,829 | -3.46(-2.89%) |
Apr 25, 2022 | 117.89 | 119.94 | 116.60 | 119.78 | 2,268,081 | +0.13(+0.11%) |
Apr 22, 2022 | 123.05 | 123.38 | 119.48 | 119.65 | 2,155,562 | -3.92(-3.17%) |
Apr 21, 2022 | 128.57 | 129.23 | 123.13 | 123.57 | 2,208,037 | -4.02(-3.15%) |
Apr 20, 2022 | 125.95 | 128.53 | 125.09 | 127.59 | 2,054,340 | +2.80(+2.24%) |
Apr 19, 2022 | 122.01 | 125.08 | 122.00 | 124.79 | 1,602,006 | +2.65(+2.17%) |
Apr 18, 2022 | 124.70 | 125.01 | 121.44 | 122.14 | 1,619,545 | -2.56(-2.06%) |
Apr 14, 2022 | 126.65 | 127.19 | 123.84 | 124.70 | 3,407,553 | -1.82(-1.44%) |
Apr 13, 2022 | 123.54 | 126.76 | 123.19 | 126.53 | 2,774,275 | +2.86(+2.31%) |
Apr 12, 2022 | 129.88 | 130.37 | 123.31 | 123.67 | 2,694,556 | -5.79(-4.47%) |
Apr 11, 2022 | 131.39 | 132.04 | 128.66 | 129.45 | 2,340,404 | -3.56(-2.68%) |
Apr 08, 2022 | 133.84 | 135.10 | 132.80 | 133.01 | 2,099,825 | -1.05(-0.78%) |
Apr 07, 2022 | 131.07 | 135.19 | 130.41 | 134.06 | 1,983,517 | +3.18(+2.43%) |
Apr 06, 2022 | 130.19 | 131.49 | 128.07 | 130.88 | 2,280,875 | -0.54(-0.41%) |
Apr 05, 2022 | 132.25 | 133.56 | 131.02 | 131.43 | 1,822,237 | -1.53(-1.15%) |
Apr 04, 2022 | 132.02 | 133.53 | 131.06 | 132.96 | 1,407,366 | +1.04(+0.78%) |
Apr 01, 2022 | 132.13 | 132.54 | 129.84 | 131.92 | 1,489,674 | +1.61(+1.24%) |
Mar 31, 2022 | 133.10 | 134.70 | 130.27 | 130.31 | 3,093,782 | -3.08(-2.31%) |
Mar 30, 2022 | 135.82 | 136.10 | 132.46 | 133.39 | 1,462,172 | -2.91(-2.14%) |
Mar 29, 2022 | 136.10 | 137.19 | 135.11 | 136.30 | 1,633,644 | +2.95(+2.22%) |
Mar 28, 2022 | 134.16 | 135.15 | 132.40 | 133.35 | 1,592,453 | -0.28(-0.21%) |
Mar 25, 2022 | 135.20 | 135.55 | 131.65 | 133.63 | 1,425,546 | -0.69(-0.51%) |
Mar 24, 2022 | 132.83 | 134.49 | 131.55 | 134.32 | 1,367,670 | +2.20(+1.66%) |
Mar 23, 2022 | 135.74 | 135.84 | 131.41 | 132.13 | 1,358,103 | -5.03(-3.67%) |
Mar 22, 2022 | 135.90 | 138.05 | 135.54 | 137.16 | 2,011,786 | +1.13(+0.83%) |
Mar 21, 2022 | 135.52 | 137.65 | 134.91 | 136.03 | 1,305,072 | -0.97(-0.70%) |
Mar 18, 2022 | 134.13 | 137.26 | 134.13 | 136.99 | 2,809,594 | +2.27(+1.68%) |
Mar 17, 2022 | 131.95 | 134.76 | 131.57 | 134.73 | 1,186,575 | +1.79(+1.35%) |
Mar 16, 2022 | 129.91 | 133.53 | 129.29 | 132.93 | 1,699,049 | +4.65(+3.62%) |
Mar 15, 2022 | 127.24 | 129.14 | 126.89 | 128.29 | 1,674,834 | +2.66(+2.12%) |
Mar 14, 2022 | 129.00 | 130.24 | 124.96 | 125.63 | 1,764,146 | -2.69(-2.09%) |
Mar 11, 2022 | 133.36 | 134.35 | 128.17 | 128.32 | 1,843,986 | -3.96(-2.99%) |
Mar 10, 2022 | 129.39 | 132.46 | 129.28 | 132.27 | 1,963,168 | +1.05(+0.80%) |
Mar 09, 2022 | 130.82 | 131.89 | 129.18 | 131.22 | 1,833,598 | +3.88(+3.05%) |
Mar 08, 2022 | 126.67 | 130.47 | 125.59 | 127.34 | 2,412,397 | -1.00(-0.78%) |
Mar 07, 2022 | 131.51 | 131.51 | 126.53 | 128.34 | 2,416,590 | -3.50(-2.65%) |
Mar 04, 2022 | 133.77 | 135.02 | 130.12 | 131.84 | 3,908,318 | -3.23(-2.39%) |
Mar 03, 2022 | 131.68 | 135.89 | 131.40 | 135.07 | 3,647,960 | +3.95(+3.01%) |
Mar 02, 2022 | 130.65 | 131.91 | 129.78 | 131.12 | 1,892,063 | +1.21(+0.93%) |