Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 126.80 | 127.48 | 125.62 | 125.92 | 1,785,062 | -0.94(-0.74%) |
May 27, 2022 | 125.11 | 126.93 | 125.11 | 126.86 | 710,564 | +2.11(+1.69%) |
May 26, 2022 | 124.47 | 125.40 | 123.73 | 124.74 | 561,950 | +1.17(+0.94%) |
May 25, 2022 | 124.62 | 124.87 | 122.85 | 123.58 | 1,498,029 | -1.36(-1.09%) |
May 24, 2022 | 124.44 | 125.42 | 123.82 | 124.94 | 947,058 | +0.68(+0.55%) |
May 23, 2022 | 123.40 | 124.78 | 122.59 | 124.26 | 888,564 | +1.26(+1.03%) |
May 20, 2022 | 121.44 | 123.06 | 120.54 | 123.00 | 713,298 | +2.21(+1.83%) |
May 19, 2022 | 121.44 | 122.60 | 120.12 | 120.78 | 1,486,617 | -1.00(-0.82%) |
May 18, 2022 | 125.01 | 125.90 | 121.25 | 121.78 | 1,204,104 | -3.97(-3.16%) |
May 17, 2022 | 125.40 | 126.21 | 124.23 | 125.75 | 923,731 | +0.73(+0.58%) |
May 16, 2022 | 124.14 | 126.17 | 123.92 | 125.02 | 2,171,736 | +0.92(+0.74%) |
May 13, 2022 | 122.24 | 124.39 | 121.42 | 124.10 | 1,451,000 | +3.09(+2.56%) |
May 12, 2022 | 120.64 | 122.41 | 119.55 | 121.01 | 1,040,806 | +0.12(+0.10%) |
May 11, 2022 | 121.56 | 123.67 | 120.71 | 120.89 | 1,012,293 | -0.68(-0.56%) |
May 10, 2022 | 122.27 | 123.48 | 119.61 | 121.57 | 1,487,848 | +0.43(+0.36%) |
May 09, 2022 | 124.39 | 124.81 | 120.81 | 121.14 | 1,257,214 | -3.77(-3.02%) |
May 06, 2022 | 123.21 | 125.93 | 123.21 | 124.91 | 1,319,534 | -0.64(-0.51%) |
May 05, 2022 | 128.07 | 128.71 | 124.11 | 125.55 | 1,618,202 | -3.66(-2.83%) |
May 04, 2022 | 130.83 | 130.87 | 126.41 | 129.21 | 2,455,651 | -2.80(-2.12%) |
May 03, 2022 | 132.60 | 133.58 | 131.51 | 132.01 | 1,606,426 | -0.58(-0.44%) |
May 02, 2022 | 135.17 | 136.20 | 131.44 | 132.59 | 1,253,785 | -3.38(-2.49%) |
Apr 29, 2022 | 139.10 | 139.26 | 135.69 | 135.97 | 1,034,994 | -3.39(-2.43%) |
Apr 28, 2022 | 138.27 | 140.05 | 137.53 | 139.36 | 810,053 | +1.44(+1.04%) |
Apr 27, 2022 | 135.86 | 138.79 | 135.62 | 137.92 | 995,097 | +2.42(+1.78%) |
Apr 26, 2022 | 135.29 | 138.57 | 134.29 | 135.50 | 1,460,380 | +1.23(+0.92%) |
Apr 25, 2022 | 135.07 | 135.50 | 132.87 | 134.27 | 866,612 | -0.76(-0.56%) |
Apr 22, 2022 | 137.55 | 137.89 | 134.92 | 135.03 | 749,762 | -2.32(-1.69%) |
Apr 21, 2022 | 139.05 | 140.04 | 136.93 | 137.35 | 898,529 | -0.59(-0.43%) |
Apr 20, 2022 | 137.29 | 138.55 | 136.54 | 137.94 | 1,258,344 | +1.58(+1.16%) |
Apr 19, 2022 | 136.56 | 137.45 | 135.50 | 136.36 | 1,139,262 | +0.01(+0.01%) |
Apr 18, 2022 | 136.86 | 137.76 | 135.94 | 136.35 | 671,390 | -0.71(-0.52%) |
Apr 14, 2022 | 137.76 | 139.04 | 137.01 | 137.06 | 702,579 | -0.71(-0.51%) |
Apr 13, 2022 | 140.12 | 140.38 | 137.65 | 137.77 | 950,813 | -1.76(-1.26%) |
Apr 12, 2022 | 141.59 | 142.02 | 139.31 | 139.53 | 880,746 | -2.07(-1.46%) |
Apr 11, 2022 | 142.39 | 142.79 | 141.14 | 141.60 | 723,170 | -1.18(-0.83%) |
Apr 08, 2022 | 142.43 | 143.51 | 141.70 | 142.79 | 1,171,685 | +0.58(+0.41%) |
Apr 07, 2022 | 138.70 | 142.56 | 138.19 | 142.21 | 1,684,628 | +2.51(+1.80%) |
Apr 06, 2022 | 137.97 | 140.13 | 137.74 | 139.69 | 1,397,854 | +1.15(+0.83%) |
Apr 05, 2022 | 138.55 | 140.69 | 138.22 | 138.54 | 725,068 | +0.12(+0.09%) |
Apr 04, 2022 | 137.38 | 138.81 | 136.89 | 138.42 | 997,706 | +0.72(+0.52%) |
Apr 01, 2022 | 137.54 | 138.42 | 136.53 | 137.70 | 1,004,493 | +0.03(+0.02%) |
Mar 31, 2022 | 137.73 | 139.17 | 137.67 | 137.67 | 1,199,283 | +0.01(+0.01%) |
Mar 30, 2022 | 136.26 | 137.76 | 135.98 | 137.66 | 648,050 | +1.34(+0.98%) |
Mar 29, 2022 | 136.11 | 136.92 | 134.92 | 136.32 | 910,313 | +0.96(+0.71%) |
Mar 28, 2022 | 132.87 | 135.68 | 132.59 | 135.37 | 725,239 | +2.44(+1.84%) |
Mar 25, 2022 | 132.29 | 133.09 | 131.92 | 132.92 | 615,394 | +1.11(+0.85%) |
Mar 24, 2022 | 132.93 | 132.99 | 131.08 | 131.81 | 1,310,015 | -0.65(-0.49%) |
Mar 23, 2022 | 133.01 | 134.06 | 132.20 | 132.46 | 903,644 | -0.84(-0.63%) |
Mar 22, 2022 | 135.47 | 135.50 | 133.02 | 133.30 | 859,247 | -1.88(-1.39%) |
Mar 21, 2022 | 135.76 | 136.34 | 134.51 | 135.18 | 781,242 | -0.92(-0.67%) |
Mar 18, 2022 | 134.88 | 136.38 | 133.74 | 136.10 | 1,276,451 | +0.34(+0.25%) |
Mar 17, 2022 | 133.97 | 135.82 | 133.97 | 135.75 | 1,286,667 | +2.09(+1.56%) |
Mar 16, 2022 | 134.46 | 135.82 | 132.02 | 133.66 | 1,545,187 | -0.29(-0.22%) |
Mar 15, 2022 | 133.64 | 134.86 | 132.87 | 133.96 | 2,034,684 | +1.27(+0.96%) |
Mar 14, 2022 | 132.93 | 133.31 | 131.89 | 132.69 | 1,657,026 | +0.41(+0.31%) |
Mar 11, 2022 | 132.54 | 133.25 | 132.09 | 132.27 | 1,122,123 | +0.53(+0.40%) |
Mar 10, 2022 | 129.22 | 131.79 | 131.74 | 1,121,049 | +1.53(+1.17%) | |
Mar 09, 2022 | 128.05 | 130.96 | 127.79 | 130.21 | 1,120,755 | +2.93(+2.30%) |
Mar 08, 2022 | 130.40 | 131.80 | 127.25 | 127.29 | 2,096,666 | -4.52(-3.43%) |
Mar 07, 2022 | 132.79 | 134.12 | 131.23 | 131.81 | 2,078,244 | -1.06(-0.80%) |
Mar 04, 2022 | 128.13 | 133.16 | 128.00 | 132.87 | 1,626,690 | +3.98(+3.09%) |
Mar 03, 2022 | 127.52 | 129.40 | 127.10 | 128.89 | 905,860 | +2.12(+1.67%) |
Mar 02, 2022 | 124.25 | 127.17 | 123.66 | 126.77 | 1,112,150 | +2.79(+2.25%) |