Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 122.75 | 126.62 | 121.88 | 125.31 | 1,246,697 | +2.72(+2.22%) |
May 27, 2022 | 121.47 | 122.62 | 120.61 | 122.59 | 331,998 | +1.32(+1.09%) |
May 26, 2022 | 120.94 | 121.47 | 120.11 | 121.27 | 258,192 | +1.66(+1.39%) |
May 25, 2022 | 117.78 | 120.42 | 117.78 | 119.61 | 350,424 | +0.97(+0.82%) |
May 24, 2022 | 117.62 | 119.12 | 115.46 | 118.64 | 320,596 | +0.39(+0.33%) |
May 23, 2022 | 117.34 | 118.80 | 115.91 | 118.25 | 436,659 | +1.75(+1.50%) |
May 20, 2022 | 117.21 | 117.80 | 114.45 | 116.51 | 642,738 | -0.28(-0.24%) |
May 19, 2022 | 118.22 | 120.17 | 115.30 | 116.79 | 547,165 | -2.48(-2.08%) |
May 18, 2022 | 121.59 | 122.46 | 119.02 | 119.28 | 572,270 | -3.02(-2.47%) |
May 17, 2022 | 122.77 | 123.10 | 121.12 | 122.30 | 657,026 | +0.90(+0.74%) |
May 16, 2022 | 120.80 | 121.95 | 119.62 | 121.39 | 481,222 | +0.80(+0.66%) |
May 13, 2022 | 120.39 | 121.22 | 119.01 | 120.60 | 458,156 | +1.82(+1.54%) |
May 12, 2022 | 119.70 | 120.27 | 116.77 | 118.77 | 580,393 | -0.85(-0.71%) |
May 11, 2022 | 119.68 | 122.07 | 118.68 | 119.62 | 710,408 | -0.02(-0.01%) |
May 10, 2022 | 121.66 | 122.21 | 118.18 | 119.64 | 661,879 | -1.07(-0.89%) |
May 09, 2022 | 123.88 | 124.38 | 120.31 | 120.71 | 479,626 | -4.10(-3.29%) |
May 06, 2022 | 124.29 | 125.99 | 123.17 | 124.81 | 363,200 | +0.49(+0.40%) |
May 05, 2022 | 124.27 | 125.80 | 122.72 | 124.31 | 500,598 | +2.28(+1.87%) |
May 04, 2022 | 118.27 | 122.08 | 117.61 | 122.03 | 333,043 | +3.41(+2.87%) |
May 03, 2022 | 116.92 | 119.22 | 115.69 | 118.62 | 358,758 | +2.55(+2.20%) |
May 02, 2022 | 116.46 | 117.82 | 113.84 | 116.07 | 486,376 | +0.15(+0.13%) |
Apr 29, 2022 | 118.47 | 119.55 | 115.55 | 115.92 | 398,874 | -3.49(-2.92%) |
Apr 28, 2022 | 118.86 | 119.59 | 116.52 | 119.41 | 290,938 | +1.62(+1.37%) |
Apr 27, 2022 | 117.42 | 119.45 | 115.89 | 117.79 | 375,903 | +0.94(+0.80%) |
Apr 26, 2022 | 119.23 | 120.10 | 116.68 | 116.86 | 522,180 | -3.49(-2.90%) |
Apr 25, 2022 | 120.08 | 120.65 | 116.82 | 120.35 | 227,695 | -0.44(-0.36%) |
Apr 22, 2022 | 123.39 | 123.81 | 120.67 | 120.78 | 308,344 | -2.93(-2.37%) |
Apr 21, 2022 | 126.14 | 127.48 | 123.39 | 123.71 | 296,470 | -1.00(-0.80%) |
Apr 20, 2022 | 123.43 | 124.82 | 122.56 | 124.71 | 265,965 | +2.48(+2.03%) |
Apr 19, 2022 | 122.93 | 123.05 | 120.40 | 122.23 | 385,404 | -0.61(-0.50%) |
Apr 18, 2022 | 122.28 | 123.69 | 122.23 | 122.84 | 174,376 | +0.07(+0.05%) |
Apr 14, 2022 | 122.99 | 123.87 | 122.67 | 122.77 | 194,643 | -0.15(-0.12%) |
Apr 13, 2022 | 121.34 | 122.97 | 120.75 | 122.92 | 174,638 | +1.41(+1.16%) |
Apr 12, 2022 | 121.88 | 123.05 | 121.28 | 121.51 | 331,180 | -0.36(-0.29%) |
Apr 11, 2022 | 122.83 | 124.30 | 121.45 | 121.87 | 271,521 | +0.06(+0.05%) |
Apr 08, 2022 | 122.60 | 122.83 | 121.14 | 121.81 | 352,608 | -0.12(-0.10%) |
Apr 07, 2022 | 120.93 | 122.48 | 120.19 | 121.93 | 273,924 | +0.48(+0.40%) |
Apr 06, 2022 | 120.08 | 122.68 | 120.08 | 121.44 | 525,645 | +1.13(+0.94%) |
Apr 05, 2022 | 120.20 | 121.33 | 119.53 | 120.32 | 514,084 | +0.38(+0.31%) |
Apr 04, 2022 | 123.47 | 123.47 | 119.28 | 119.94 | 395,097 | -3.65(-2.95%) |
Apr 01, 2022 | 122.14 | 123.74 | 120.75 | 123.59 | 397,340 | +2.17(+1.79%) |
Mar 31, 2022 | 123.12 | 124.29 | 121.21 | 121.43 | 386,723 | -1.75(-1.42%) |
Mar 30, 2022 | 125.52 | 125.70 | 122.72 | 123.18 | 322,961 | -2.08(-1.66%) |
Mar 29, 2022 | 125.81 | 125.90 | 124.38 | 125.26 | 332,770 | +0.94(+0.76%) |
Mar 28, 2022 | 124.57 | 124.61 | 123.30 | 124.32 | 211,425 | -0.25(-0.20%) |
Mar 25, 2022 | 122.51 | 124.58 | 121.39 | 124.57 | 269,817 | +1.93(+1.58%) |
Mar 24, 2022 | 120.83 | 123.38 | 120.78 | 122.64 | 441,259 | +1.99(+1.65%) |
Mar 23, 2022 | 120.70 | 122.31 | 120.10 | 120.64 | 428,769 | +0.14(+0.12%) |
Mar 22, 2022 | 119.71 | 121.46 | 119.48 | 120.50 | 493,936 | +1.49(+1.25%) |
Mar 21, 2022 | 118.07 | 119.45 | 117.67 | 119.01 | 315,570 | +1.94(+1.66%) |
Mar 18, 2022 | 118.05 | 118.07 | 115.93 | 117.06 | 605,089 | -0.98(-0.83%) |
Mar 17, 2022 | 116.96 | 118.41 | 116.75 | 118.04 | 370,961 | +0.39(+0.33%) |
Mar 16, 2022 | 116.74 | 118.49 | 115.05 | 117.65 | 518,662 | +1.48(+1.28%) |
Mar 15, 2022 | 115.04 | 116.58 | 114.53 | 116.17 | 478,462 | +1.89(+1.66%) |
Mar 14, 2022 | 113.21 | 115.03 | 112.71 | 114.27 | 392,578 | +2.25(+2.01%) |
Mar 11, 2022 | 113.30 | 114.83 | 111.99 | 112.02 | 319,608 | -0.30(-0.26%) |
Mar 10, 2022 | 111.41 | 112.47 | 110.61 | 112.32 | 385,740 | -0.66(-0.58%) |
Mar 09, 2022 | 114.70 | 115.84 | 112.71 | 112.97 | 339,906 | +0.96(+0.86%) |
Mar 08, 2022 | 111.63 | 115.13 | 111.41 | 112.01 | 635,636 | +1.38(+1.25%) |
Mar 07, 2022 | 112.65 | 113.77 | 110.59 | 110.63 | 448,086 | -2.47(-2.19%) |
Mar 04, 2022 | 111.63 | 113.50 | 110.70 | 113.11 | 347,522 | -0.78(-0.68%) |
Mar 03, 2022 | 114.29 | 114.72 | 112.74 | 113.89 | 270,201 | +0.02(+0.02%) |
Mar 02, 2022 | 108.86 | 114.66 | 108.86 | 113.86 | 686,129 | +6.25(+5.80%) |