Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 131.03 | 131.71 | 129.81 | 130.27 | 1,392,649 | -2.33(-1.76%) |
May 27, 2022 | 130.30 | 132.63 | 129.97 | 132.61 | 662,088 | +2.99(+2.31%) |
May 26, 2022 | 128.62 | 130.07 | 127.84 | 129.62 | 667,232 | +2.74(+2.16%) |
May 25, 2022 | 123.88 | 127.01 | 123.39 | 126.88 | 1,137,166 | +2.13(+1.71%) |
May 24, 2022 | 123.16 | 125.34 | 121.89 | 124.75 | 827,660 | +1.23(+1.00%) |
May 23, 2022 | 123.33 | 124.48 | 121.92 | 123.52 | 1,107,892 | +1.05(+0.86%) |
May 20, 2022 | 126.48 | 126.48 | 119.62 | 122.47 | 1,048,505 | -3.30(-2.62%) |
May 19, 2022 | 124.03 | 127.55 | 123.80 | 125.77 | 1,004,062 | +0.50(+0.40%) |
May 18, 2022 | 129.50 | 129.50 | 124.11 | 125.27 | 957,571 | -5.84(-4.45%) |
May 17, 2022 | 130.53 | 131.98 | 130.07 | 131.11 | 744,160 | +1.28(+0.98%) |
May 16, 2022 | 128.08 | 130.46 | 126.39 | 129.83 | 658,193 | +1.42(+1.11%) |
May 13, 2022 | 127.26 | 129.00 | 126.54 | 128.41 | 659,102 | +1.98(+1.57%) |
May 12, 2022 | 123.43 | 126.49 | 122.83 | 126.43 | 873,900 | +3.28(+2.66%) |
May 11, 2022 | 124.73 | 126.21 | 123.00 | 123.16 | 680,227 | -1.61(-1.29%) |
May 10, 2022 | 127.20 | 127.60 | 123.27 | 124.77 | 864,427 | -0.94(-0.75%) |
May 09, 2022 | 123.10 | 127.04 | 122.86 | 125.71 | 749,619 | +1.09(+0.88%) |
May 06, 2022 | 123.38 | 125.43 | 121.73 | 124.61 | 784,524 | +0.47(+0.38%) |
May 05, 2022 | 127.41 | 128.20 | 122.73 | 124.15 | 813,505 | -4.65(-3.61%) |
May 04, 2022 | 125.58 | 128.98 | 124.19 | 128.79 | 818,528 | +3.25(+2.59%) |
May 03, 2022 | 124.72 | 126.10 | 123.72 | 125.55 | 786,261 | +1.22(+0.98%) |
May 02, 2022 | 124.69 | 126.33 | 122.20 | 124.33 | 781,410 | +0.42(+0.34%) |
Apr 29, 2022 | 126.38 | 127.84 | 123.66 | 123.91 | 1,327,020 | -2.99(-2.36%) |
Apr 28, 2022 | 127.67 | 128.21 | 124.21 | 126.90 | 856,594 | -0.70(-0.55%) |
Apr 27, 2022 | 127.83 | 129.64 | 127.32 | 127.60 | 730,708 | -0.01(-0.01%) |
Apr 26, 2022 | 126.60 | 129.17 | 126.46 | 127.61 | 711,158 | -0.21(-0.16%) |
Apr 25, 2022 | 127.27 | 128.07 | 124.31 | 127.82 | 829,999 | +0.49(+0.39%) |
Apr 22, 2022 | 131.37 | 131.62 | 127.15 | 127.33 | 934,750 | -4.28(-3.25%) |
Apr 21, 2022 | 132.43 | 134.45 | 131.18 | 131.61 | 1,043,806 | +0.44(+0.33%) |
Apr 20, 2022 | 128.94 | 131.56 | 128.94 | 131.17 | 817,804 | +3.67(+2.88%) |
Apr 19, 2022 | 125.13 | 127.65 | 125.12 | 127.50 | 586,385 | +2.55(+2.04%) |
Apr 18, 2022 | 124.16 | 126.09 | 124.16 | 124.95 | 505,175 | +0.19(+0.15%) |
Apr 14, 2022 | 125.59 | 126.84 | 124.69 | 124.75 | 466,391 | -0.55(-0.44%) |
Apr 13, 2022 | 125.45 | 126.17 | 124.28 | 125.31 | 596,833 | -0.16(-0.13%) |
Apr 12, 2022 | 125.38 | 126.89 | 124.92 | 125.47 | 595,576 | +0.98(+0.79%) |
Apr 11, 2022 | 125.77 | 127.15 | 124.34 | 124.49 | 483,505 | -1.30(-1.03%) |
Apr 08, 2022 | 123.14 | 126.03 | 122.20 | 125.78 | 1,041,439 | +2.69(+2.18%) |
Apr 07, 2022 | 121.47 | 123.58 | 120.04 | 123.10 | 624,723 | +1.52(+1.25%) |
Apr 06, 2022 | 120.08 | 121.92 | 119.40 | 121.58 | 753,818 | +0.68(+0.56%) |
Apr 05, 2022 | 122.47 | 123.51 | 120.71 | 120.91 | 897,308 | -2.27(-1.84%) |
Apr 04, 2022 | 119.93 | 123.64 | 118.95 | 123.17 | 1,506,394 | +3.19(+2.66%) |
Apr 01, 2022 | 121.20 | 121.93 | 119.53 | 119.98 | 721,964 | -0.09(-0.07%) |
Mar 31, 2022 | 122.35 | 122.94 | 120.06 | 120.07 | 957,010 | -2.68(-2.18%) |
Mar 30, 2022 | 123.47 | 124.13 | 122.15 | 122.75 | 615,601 | -1.38(-1.11%) |
Mar 29, 2022 | 122.43 | 124.29 | 122.08 | 124.13 | 569,727 | +2.52(+2.07%) |
Mar 28, 2022 | 122.24 | 122.61 | 120.66 | 121.61 | 566,749 | -0.86(-0.70%) |
Mar 25, 2022 | 122.43 | 122.69 | 121.27 | 122.47 | 455,295 | +0.43(+0.35%) |
Mar 24, 2022 | 122.16 | 122.78 | 121.43 | 122.04 | 550,350 | +0.57(+0.47%) |
Mar 23, 2022 | 121.69 | 121.94 | 120.60 | 121.47 | 695,957 | -0.64(-0.52%) |
Mar 22, 2022 | 123.14 | 123.25 | 121.48 | 122.11 | 575,793 | -0.11(-0.09%) |
Mar 21, 2022 | 122.91 | 123.86 | 120.65 | 122.22 | 1,180,077 | -0.69(-0.56%) |
Mar 18, 2022 | 122.19 | 123.43 | 119.42 | 122.91 | 1,896,144 | +0.91(+0.74%) |
Mar 17, 2022 | 120.94 | 122.23 | 120.94 | 122.00 | 1,136,893 | -0.02(-0.02%) |
Mar 16, 2022 | 119.60 | 122.07 | 119.60 | 122.02 | 1,151,698 | +3.37(+2.84%) |
Mar 15, 2022 | 117.31 | 118.96 | 117.09 | 118.65 | 763,974 | +2.31(+1.99%) |
Mar 14, 2022 | 117.25 | 119.00 | 115.86 | 116.33 | 799,339 | +0.39(+0.34%) |
Mar 11, 2022 | 117.48 | 118.14 | 115.81 | 115.94 | 657,241 | -1.02(-0.87%) |
Mar 10, 2022 | 114.28 | 117.21 | 113.38 | 116.96 | 1,006,596 | +1.19(+1.03%) |
Mar 09, 2022 | 116.10 | 117.29 | 115.43 | 115.77 | 699,058 | +1.67(+1.46%) |
Mar 08, 2022 | 113.66 | 116.89 | 112.75 | 114.10 | 940,273 | +1.11(+0.99%) |
Mar 07, 2022 | 116.84 | 117.08 | 112.59 | 112.99 | 1,307,464 | -3.81(-3.26%) |
Mar 04, 2022 | 116.34 | 116.88 | 114.92 | 116.80 | 880,048 | -1.18(-1.00%) |
Mar 03, 2022 | 118.74 | 119.47 | 117.09 | 117.98 | 710,530 | -0.19(-0.16%) |
Mar 02, 2022 | 115.59 | 118.64 | 114.89 | 118.17 | 993,620 | +4.40(+3.87%) |