Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 132.29 | 133.06 | 131.26 | 132.18 | 5,201,240 | -0.81(-0.61%) |
May 27, 2022 | 132.09 | 133.17 | 131.80 | 133.00 | 3,321,818 | +1.36(+1.03%) |
May 26, 2022 | 130.91 | 133.26 | 130.57 | 131.64 | 4,100,019 | +1.29(+0.99%) |
May 25, 2022 | 128.44 | 130.79 | 127.86 | 130.35 | 3,211,591 | +2.20(+1.72%) |
May 24, 2022 | 128.37 | 128.92 | 125.86 | 128.15 | 4,071,838 | -0.66(-0.52%) |
May 23, 2022 | 126.29 | 129.02 | 125.57 | 128.81 | 4,168,245 | +3.82(+3.05%) |
May 20, 2022 | 125.97 | 126.06 | 122.79 | 124.99 | 4,383,713 | +0.16(+0.13%) |
May 19, 2022 | 124.49 | 126.26 | 123.10 | 124.84 | 4,275,731 | +0.64(+0.51%) |
May 18, 2022 | 126.92 | 127.31 | 123.60 | 124.20 | 3,816,539 | -3.35(-2.63%) |
May 17, 2022 | 126.94 | 128.27 | 125.69 | 127.55 | 3,917,382 | +2.05(+1.64%) |
May 16, 2022 | 125.31 | 128.04 | 124.99 | 125.50 | 3,266,917 | +0.22(+0.17%) |
May 13, 2022 | 123.25 | 126.37 | 123.11 | 125.28 | 3,923,578 | +2.28(+1.85%) |
May 12, 2022 | 122.31 | 123.41 | 120.63 | 123.00 | 4,497,865 | +0.74(+0.61%) |
May 11, 2022 | 120.98 | 125.46 | 120.49 | 122.26 | 7,461,339 | +0.28(+0.23%) |
May 10, 2022 | 123.04 | 125.35 | 120.53 | 121.98 | 5,136,013 | +1.26(+1.04%) |
May 09, 2022 | 124.62 | 124.95 | 119.90 | 120.72 | 6,995,667 | -5.03(-4.00%) |
May 06, 2022 | 127.20 | 128.42 | 124.05 | 125.75 | 4,741,278 | -2.74(-2.13%) |
May 05, 2022 | 129.61 | 130.41 | 126.50 | 128.49 | 4,980,211 | -2.79(-2.12%) |
May 04, 2022 | 125.34 | 131.38 | 124.33 | 131.27 | 6,013,438 | +6.07(+4.85%) |
May 03, 2022 | 126.21 | 126.48 | 123.58 | 125.20 | 5,363,577 | -0.15(-0.12%) |
May 02, 2022 | 122.02 | 125.77 | 122.00 | 125.35 | 5,560,211 | +3.23(+2.65%) |
Apr 29, 2022 | 129.22 | 130.65 | 121.70 | 122.12 | 7,401,634 | -9.07(-6.92%) |
Apr 28, 2022 | 129.95 | 131.84 | 127.37 | 131.19 | 4,324,277 | +2.43(+1.89%) |
Apr 27, 2022 | 127.93 | 131.32 | 126.02 | 128.76 | 8,139,469 | +4.84(+3.91%) |
Apr 26, 2022 | 127.33 | 127.99 | 123.77 | 123.92 | 6,271,807 | -3.82(-2.99%) |
Apr 25, 2022 | 127.70 | 128.00 | 125.33 | 127.74 | 4,608,780 | +0.18(+0.14%) |
Apr 22, 2022 | 129.39 | 129.77 | 126.44 | 127.56 | 5,651,610 | -3.44(-2.63%) |
Apr 21, 2022 | 132.15 | 133.50 | 130.76 | 131.00 | 3,610,397 | -0.59(-0.45%) |
Apr 20, 2022 | 132.50 | 132.68 | 130.99 | 131.60 | 4,444,143 | -0.14(-0.11%) |
Apr 19, 2022 | 128.57 | 132.12 | 128.37 | 131.74 | 3,738,059 | +2.06(+1.59%) |
Apr 18, 2022 | 131.01 | 131.85 | 128.92 | 129.68 | 2,625,969 | -2.18(-1.65%) |
Apr 14, 2022 | 133.73 | 134.03 | 131.44 | 131.86 | 3,954,171 | -1.87(-1.40%) |
Apr 13, 2022 | 130.99 | 133.94 | 130.61 | 133.73 | 6,885,636 | +3.38(+2.59%) |
Apr 12, 2022 | 130.33 | 132.09 | 129.58 | 130.35 | 5,049,872 | +1.01(+0.78%) |
Apr 11, 2022 | 132.16 | 132.98 | 128.74 | 129.34 | 5,141,128 | -2.40(-1.82%) |
Apr 08, 2022 | 132.29 | 133.22 | 131.29 | 131.74 | 4,329,048 | -0.44(-0.33%) |
Apr 07, 2022 | 132.57 | 133.73 | 131.18 | 132.17 | 5,861,070 | -0.43(-0.32%) |
Apr 06, 2022 | 130.44 | 133.73 | 130.16 | 132.60 | 7,335,487 | +1.74(+1.33%) |
Apr 05, 2022 | 129.87 | 132.14 | 129.71 | 130.87 | 4,250,457 | -0.62(-0.48%) |
Apr 04, 2022 | 129.46 | 132.10 | 129.40 | 131.49 | 8,055,171 | +1.81(+1.40%) |
Apr 01, 2022 | 127.90 | 129.82 | 126.84 | 129.68 | 4,240,251 | +2.39(+1.88%) |
Mar 31, 2022 | 127.81 | 128.33 | 126.48 | 127.28 | 4,471,429 | -0.26(-0.20%) |
Mar 30, 2022 | 127.92 | 127.92 | 126.80 | 127.54 | 4,110,990 | +0.18(+0.14%) |
Mar 29, 2022 | 125.17 | 127.51 | 124.94 | 127.36 | 5,461,825 | +1.92(+1.53%) |
Mar 28, 2022 | 123.46 | 125.53 | 123.24 | 125.44 | 5,465,648 | +2.18(+1.77%) |
Mar 25, 2022 | 124.70 | 125.18 | 122.12 | 123.26 | 5,178,504 | -1.39(-1.11%) |
Mar 24, 2022 | 124.59 | 125.07 | 122.81 | 124.65 | 5,332,325 | +0.85(+0.69%) |
Mar 23, 2022 | 124.89 | 125.77 | 123.70 | 123.79 | 4,907,656 | -0.85(-0.68%) |
Mar 22, 2022 | 125.53 | 126.08 | 124.39 | 124.65 | 4,636,765 | -0.28(-0.22%) |
Mar 21, 2022 | 125.87 | 125.87 | 123.17 | 124.92 | 5,969,462 | -1.20(-0.95%) |
Mar 18, 2022 | 127.81 | 128.33 | 125.64 | 126.12 | 8,643,761 | -1.75(-1.37%) |
Mar 17, 2022 | 127.50 | 128.50 | 126.65 | 127.88 | 5,084,180 | +1.18(+0.93%) |
Mar 16, 2022 | 124.97 | 127.08 | 124.43 | 126.70 | 5,499,630 | +1.47(+1.17%) |
Mar 15, 2022 | 123.85 | 126.54 | 123.85 | 125.23 | 3,911,213 | +2.19(+1.78%) |
Mar 14, 2022 | 123.34 | 125.39 | 122.94 | 123.04 | 5,192,520 | -0.50(-0.40%) |
Mar 11, 2022 | 123.40 | 125.33 | 123.37 | 123.54 | 4,242,392 | +1.03(+0.84%) |
Mar 10, 2022 | 119.66 | 122.89 | 119.44 | 122.50 | 4,235,707 | +1.56(+1.29%) |
Mar 09, 2022 | 119.68 | 121.51 | 119.49 | 120.95 | 4,326,222 | +2.66(+2.25%) |
Mar 08, 2022 | 120.14 | 120.82 | 115.94 | 118.29 | 6,238,579 | -3.00(-2.48%) |
Mar 07, 2022 | 121.48 | 122.62 | 120.78 | 121.30 | 5,203,784 | -0.91(-0.75%) |
Mar 04, 2022 | 122.53 | 123.74 | 121.41 | 122.21 | 5,129,008 | -0.68(-0.56%) |
Mar 03, 2022 | 125.49 | 126.14 | 122.60 | 122.89 | 4,757,832 | -1.68(-1.35%) |
Mar 02, 2022 | 122.87 | 125.26 | 122.14 | 124.57 | 4,212,041 | +2.46(+2.01%) |