Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 127.36 | 128.04 | 123.60 | 124.53 | 3,868,107 | -1.25(-0.99%) |
May 27, 2022 | 123.60 | 127.57 | 123.56 | 125.78 | 3,540,211 | +2.50(+2.03%) |
May 26, 2022 | 122.38 | 123.64 | 120.88 | 123.28 | 3,394,641 | +1.20(+0.98%) |
May 25, 2022 | 121.63 | 123.30 | 118.49 | 122.08 | 3,585,343 | -0.61(-0.50%) |
May 24, 2022 | 122.45 | 125.25 | 121.23 | 122.69 | 5,056,932 | -0.93(-0.75%) |
May 23, 2022 | 115.01 | 124.25 | 114.25 | 123.62 | 7,574,110 | +7.62(+6.57%) |
May 20, 2022 | 120.89 | 121.82 | 114.92 | 116.00 | 19,689,988 | -3.76(-3.14%) |
May 19, 2022 | 122.41 | 127.00 | 119.67 | 119.76 | 5,005,330 | -3.29(-2.67%) |
May 18, 2022 | 121.28 | 125.69 | 120.68 | 123.05 | 4,142,418 | -0.03(-0.02%) |
May 17, 2022 | 119.88 | 124.59 | 117.64 | 123.08 | 8,137,162 | +12.97(+11.78%) |
May 16, 2022 | 109.81 | 112.04 | 108.56 | 110.11 | 4,629,227 | +0.18(+0.16%) |
May 13, 2022 | 107.63 | 111.26 | 107.15 | 109.93 | 3,225,590 | +3.72(+3.50%) |
May 12, 2022 | 103.17 | 108.00 | 102.16 | 106.21 | 2,926,382 | +0.95(+0.90%) |
May 11, 2022 | 103.24 | 110.33 | 102.40 | 105.26 | 3,931,927 | +1.67(+1.61%) |
May 10, 2022 | 107.58 | 108.31 | 101.85 | 103.59 | 5,099,926 | -2.56(-2.41%) |
May 09, 2022 | 111.74 | 113.18 | 105.01 | 106.15 | 4,315,516 | -8.12(-7.11%) |
May 06, 2022 | 119.63 | 119.89 | 113.45 | 114.27 | 2,498,758 | -5.96(-4.96%) |
May 05, 2022 | 122.73 | 124.03 | 118.31 | 120.23 | 1,796,197 | -4.53(-3.63%) |
May 04, 2022 | 122.62 | 124.96 | 120.14 | 124.76 | 1,540,205 | +3.41(+2.81%) |
May 03, 2022 | 121.04 | 123.61 | 120.49 | 121.35 | 1,432,435 | -0.59(-0.48%) |
May 02, 2022 | 120.22 | 121.99 | 117.84 | 121.94 | 1,456,781 | +2.43(+2.03%) |
Apr 29, 2022 | 123.19 | 125.30 | 119.12 | 119.51 | 1,597,799 | -3.72(-3.02%) |
Apr 28, 2022 | 123.19 | 123.87 | 120.28 | 123.23 | 2,609,952 | +1.58(+1.30%) |
Apr 27, 2022 | 124.62 | 125.99 | 121.51 | 121.65 | 2,595,303 | -3.36(-2.69%) |
Apr 26, 2022 | 131.86 | 132.36 | 124.88 | 125.01 | 3,105,536 | -7.95(-5.98%) |
Apr 25, 2022 | 135.93 | 136.46 | 131.40 | 132.96 | 1,894,856 | -3.45(-2.53%) |
Apr 22, 2022 | 132.13 | 136.83 | 131.44 | 136.41 | 3,813,699 | +4.88(+3.71%) |
Apr 21, 2022 | 137.63 | 138.66 | 131.37 | 131.53 | 1,608,424 | -5.81(-4.23%) |
Apr 20, 2022 | 140.13 | 140.35 | 137.05 | 137.34 | 1,339,892 | -3.03(-2.16%) |
Apr 19, 2022 | 134.54 | 140.69 | 134.49 | 140.37 | 2,485,938 | +4.67(+3.44%) |
Apr 18, 2022 | 137.33 | 137.55 | 133.90 | 135.70 | 1,478,480 | -2.26(-1.64%) |
Apr 14, 2022 | 138.88 | 139.90 | 137.24 | 137.96 | 1,357,811 | -1.03(-0.74%) |
Apr 13, 2022 | 137.87 | 139.91 | 136.28 | 138.99 | 1,541,901 | +0.63(+0.46%) |
Apr 12, 2022 | 141.25 | 142.68 | 137.96 | 138.36 | 1,726,457 | -2.17(-1.54%) |
Apr 11, 2022 | 140.13 | 143.69 | 140.11 | 140.53 | 1,298,105 | -0.78(-0.55%) |
Apr 08, 2022 | 142.83 | 144.10 | 140.14 | 141.31 | 1,537,286 | -2.09(-1.46%) |
Apr 07, 2022 | 147.29 | 147.90 | 142.01 | 143.40 | 1,940,447 | -3.80(-2.58%) |
Apr 06, 2022 | 150.42 | 152.00 | 144.90 | 147.20 | 2,461,164 | -4.70(-3.09%) |
Apr 05, 2022 | 154.43 | 157.09 | 150.92 | 151.90 | 1,134,964 | -2.53(-1.64%) |
Apr 04, 2022 | 152.17 | 155.84 | 151.63 | 154.43 | 1,267,975 | +2.55(+1.68%) |
Apr 01, 2022 | 153.79 | 154.85 | 151.07 | 151.88 | 1,152,843 | -1.86(-1.21%) |
Mar 31, 2022 | 156.09 | 157.70 | 153.66 | 153.74 | 1,284,938 | -2.32(-1.49%) |
Mar 30, 2022 | 157.32 | 159.51 | 155.56 | 156.06 | 1,462,374 | -2.51(-1.58%) |
Mar 29, 2022 | 158.15 | 159.50 | 156.49 | 158.57 | 1,395,675 | +2.07(+1.32%) |
Mar 28, 2022 | 154.66 | 156.91 | 153.82 | 156.50 | 1,375,953 | +2.00(+1.29%) |
Mar 25, 2022 | 150.36 | 154.54 | 148.51 | 154.50 | 1,588,968 | +4.00(+2.66%) |
Mar 24, 2022 | 150.39 | 150.68 | 148.70 | 150.50 | 1,038,243 | +1.10(+0.74%) |
Mar 23, 2022 | 150.82 | 152.53 | 149.08 | 149.40 | 1,295,521 | -2.89(-1.90%) |
Mar 22, 2022 | 151.44 | 154.48 | 150.62 | 152.29 | 1,486,947 | +1.07(+0.71%) |
Mar 21, 2022 | 150.22 | 152.82 | 149.47 | 151.22 | 1,335,369 | -0.15(-0.10%) |
Mar 18, 2022 | 149.41 | 153.20 | 147.93 | 151.37 | 1,891,608 | +1.86(+1.24%) |
Mar 17, 2022 | 148.39 | 150.06 | 145.08 | 149.51 | 1,534,751 | +0.72(+0.48%) |
Mar 16, 2022 | 143.57 | 148.81 | 141.95 | 148.79 | 2,097,302 | +5.91(+4.14%) |
Mar 15, 2022 | 140.95 | 143.81 | 133.54 | 142.88 | 3,258,850 | +1.06(+0.75%) |
Mar 14, 2022 | 153.00 | 153.12 | 141.60 | 141.82 | 4,480,111 | -11.67(-7.60%) |
Mar 11, 2022 | 158.74 | 158.99 | 153.47 | 153.49 | 965,316 | -4.80(-3.03%) |
Mar 10, 2022 | 157.12 | 158.52 | 155.51 | 158.29 | 1,828,364 | -0.03(-0.02%) |
Mar 09, 2022 | 158.00 | 161.22 | 157.54 | 158.32 | 1,322,157 | +2.22(+1.42%) |
Mar 08, 2022 | 158.23 | 158.50 | 152.97 | 156.10 | 2,468,906 | -1.90(-1.20%) |
Mar 07, 2022 | 158.00 | 162.40 | 157.11 | 158.00 | 2,015,543 | -0.01(-0.01%) |
Mar 04, 2022 | 158.71 | 158.99 | 155.40 | 158.01 | 3,267,657 | -0.19(-0.12%) |
Mar 03, 2022 | 161.44 | 161.44 | 157.28 | 158.20 | 1,583,823 | -2.66(-1.65%) |
Mar 02, 2022 | 160.42 | 161.64 | 159.63 | 160.86 | 1,561,320 | +1.06(+0.66%) |