Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 123.40 | 123.51 | 117.93 | 118.55 | 10,647,577 | -4.49(-3.65%) |
May 27, 2022 | 121.46 | 123.94 | 121.15 | 123.04 | 1,491,614 | +2.87(+2.39%) |
May 26, 2022 | 119.55 | 122.16 | 118.83 | 120.17 | 1,840,376 | +2.26(+1.92%) |
May 25, 2022 | 115.94 | 118.81 | 115.31 | 117.91 | 1,248,659 | +2.44(+2.11%) |
May 24, 2022 | 115.04 | 115.93 | 113.34 | 115.47 | 1,312,437 | -0.52(-0.45%) |
May 23, 2022 | 114.06 | 117.49 | 113.69 | 115.99 | 1,377,873 | +3.42(+3.04%) |
May 20, 2022 | 114.41 | 114.89 | 110.72 | 112.57 | 1,594,784 | -0.53(-0.47%) |
May 19, 2022 | 109.14 | 114.85 | 108.84 | 113.10 | 1,453,438 | +2.90(+2.63%) |
May 18, 2022 | 112.50 | 115.82 | 109.60 | 110.20 | 1,136,255 | -3.03(-2.68%) |
May 17, 2022 | 113.43 | 114.24 | 110.64 | 113.23 | 1,614,504 | +1.46(+1.31%) |
May 16, 2022 | 112.20 | 113.15 | 110.20 | 111.77 | 1,293,729 | -0.38(-0.34%) |
May 13, 2022 | 110.48 | 114.28 | 110.36 | 112.14 | 1,668,435 | +3.63(+3.34%) |
May 12, 2022 | 107.14 | 109.64 | 105.93 | 108.52 | 1,370,825 | +0.17(+0.16%) |
May 11, 2022 | 110.67 | 113.66 | 108.12 | 108.35 | 2,077,040 | -3.05(-2.74%) |
May 10, 2022 | 110.31 | 112.76 | 108.30 | 111.40 | 2,116,544 | +1.98(+1.81%) |
May 09, 2022 | 115.06 | 116.23 | 108.76 | 109.42 | 2,103,751 | -7.73(-6.60%) |
May 06, 2022 | 119.31 | 120.24 | 114.83 | 117.15 | 1,626,421 | -3.39(-2.81%) |
May 05, 2022 | 122.72 | 125.25 | 118.17 | 120.53 | 2,182,706 | -0.29(-0.24%) |
May 04, 2022 | 119.05 | 121.09 | 116.41 | 120.82 | 2,067,584 | +2.26(+1.91%) |
May 03, 2022 | 115.66 | 119.44 | 115.66 | 118.56 | 1,276,472 | +2.77(+2.39%) |
May 02, 2022 | 115.28 | 116.30 | 112.46 | 115.79 | 1,670,035 | +0.25(+0.22%) |
Apr 29, 2022 | 117.55 | 120.39 | 115.04 | 115.54 | 1,130,075 | -2.85(-2.41%) |
Apr 28, 2022 | 118.11 | 119.32 | 114.69 | 118.39 | 1,145,382 | +1.04(+0.88%) |
Apr 27, 2022 | 117.14 | 119.52 | 116.99 | 117.36 | 1,838,388 | +0.73(+0.62%) |
Apr 26, 2022 | 119.15 | 119.61 | 116.13 | 116.63 | 1,390,467 | -3.59(-2.98%) |
Apr 25, 2022 | 118.73 | 120.55 | 116.81 | 120.21 | 1,731,625 | +0.13(+0.11%) |
Apr 22, 2022 | 123.77 | 124.41 | 119.24 | 120.08 | 2,628,963 | -4.71(-3.78%) |
Apr 21, 2022 | 138.64 | 138.64 | 123.91 | 124.80 | 3,525,101 | -12.52(-9.12%) |
Apr 20, 2022 | 137.04 | 139.51 | 136.05 | 137.32 | 1,486,170 | -1.07(-0.77%) |
Apr 19, 2022 | 136.00 | 138.69 | 135.33 | 138.38 | 1,048,636 | +2.53(+1.86%) |
Apr 18, 2022 | 134.36 | 136.77 | 134.30 | 135.85 | 1,017,916 | +1.23(+0.91%) |
Apr 14, 2022 | 134.36 | 136.22 | 134.08 | 134.63 | 1,538,479 | +0.40(+0.30%) |
Apr 13, 2022 | 133.46 | 134.86 | 133.15 | 134.23 | 1,083,755 | +0.82(+0.61%) |
Apr 12, 2022 | 133.19 | 134.81 | 132.28 | 133.41 | 1,600,308 | +0.89(+0.67%) |
Apr 11, 2022 | 132.15 | 134.62 | 131.82 | 132.53 | 1,839,335 | -0.96(-0.72%) |
Apr 08, 2022 | 132.50 | 134.62 | 131.17 | 133.48 | 1,667,409 | +1.69(+1.29%) |
Apr 07, 2022 | 129.02 | 133.15 | 128.18 | 131.79 | 1,819,756 | +2.94(+2.28%) |
Apr 06, 2022 | 127.45 | 130.05 | 125.72 | 128.85 | 1,992,714 | -0.69(-0.53%) |
Apr 05, 2022 | 130.66 | 132.53 | 129.31 | 129.54 | 1,580,053 | -1.33(-1.02%) |
Apr 04, 2022 | 131.05 | 131.63 | 129.25 | 130.87 | 1,163,163 | -0.18(-0.14%) |
Apr 01, 2022 | 131.43 | 133.19 | 130.59 | 131.05 | 1,091,716 | +0.01(+0.01%) |
Mar 31, 2022 | 131.56 | 134.89 | 130.81 | 131.04 | 1,294,151 | -0.55(-0.42%) |
Mar 30, 2022 | 135.67 | 135.90 | 130.35 | 131.59 | 1,761,015 | -2.29(-1.71%) |
Mar 29, 2022 | 136.09 | 137.13 | 131.31 | 133.88 | 1,449,850 | -1.07(-0.80%) |
Mar 28, 2022 | 133.59 | 135.03 | 132.90 | 134.96 | 1,354,836 | +1.23(+0.92%) |
Mar 25, 2022 | 132.00 | 133.92 | 131.29 | 133.72 | 1,211,982 | +1.72(+1.31%) |
Mar 24, 2022 | 128.73 | 132.29 | 128.73 | 132.00 | 1,064,260 | +3.34(+2.60%) |
Mar 23, 2022 | 128.66 | 129.39 | 127.17 | 128.65 | 940,164 | -0.53(-0.41%) |
Mar 22, 2022 | 128.04 | 130.78 | 128.01 | 129.18 | 1,252,981 | +1.51(+1.19%) |
Mar 21, 2022 | 126.22 | 128.38 | 126.12 | 127.67 | 1,263,143 | +1.65(+1.31%) |
Mar 18, 2022 | 124.32 | 126.60 | 123.47 | 126.02 | 1,274,725 | +0.90(+0.72%) |
Mar 17, 2022 | 121.25 | 125.15 | 121.25 | 125.12 | 766,566 | +2.81(+2.30%) |
Mar 16, 2022 | 122.32 | 123.90 | 119.28 | 122.31 | 1,177,933 | +1.17(+0.96%) |
Mar 15, 2022 | 121.31 | 122.47 | 118.97 | 121.15 | 1,095,294 | -0.93(-0.76%) |
Mar 14, 2022 | 122.65 | 124.12 | 120.76 | 122.07 | 1,845,047 | -0.72(-0.58%) |
Mar 11, 2022 | 120.98 | 124.41 | 120.98 | 122.79 | 1,971,699 | +2.26(+1.88%) |
Mar 10, 2022 | 116.49 | 120.96 | 116.14 | 120.53 | 1,643,228 | +2.32(+1.96%) |
Mar 09, 2022 | 117.31 | 120.62 | 116.26 | 118.21 | 2,273,789 | +1.88(+1.62%) |
Mar 08, 2022 | 107.91 | 117.20 | 107.67 | 116.33 | 3,102,785 | +8.78(+8.17%) |
Mar 07, 2022 | 108.33 | 111.39 | 107.32 | 107.55 | 1,635,494 | -1.16(-1.06%) |
Mar 04, 2022 | 110.17 | 110.85 | 107.16 | 108.70 | 1,069,900 | -3.19(-2.85%) |
Mar 03, 2022 | 110.41 | 112.62 | 110.41 | 111.89 | 1,544,090 | +2.12(+1.93%) |
Mar 02, 2022 | 108.86 | 110.40 | 108.40 | 109.77 | 1,198,097 | +1.86(+1.73%) |