Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 123.43 | 126.25 | 122.99 | 125.38 | 17,944,682 | +0.91(+0.73%) |
May 27, 2022 | 123.41 | 124.47 | 122.44 | 124.47 | 11,788,947 | +1.73(+1.41%) |
May 26, 2022 | 121.72 | 123.44 | 121.72 | 122.73 | 16,864,258 | +2.09(+1.73%) |
May 25, 2022 | 119.73 | 121.23 | 118.68 | 120.64 | 13,477,868 | +0.84(+0.70%) |
May 24, 2022 | 117.91 | 120.88 | 116.73 | 119.81 | 20,433,878 | +1.67(+1.41%) |
May 23, 2022 | 114.22 | 120.01 | 114.21 | 118.14 | 25,692,774 | +6.88(+6.19%) |
May 20, 2022 | 113.27 | 113.47 | 109.06 | 111.26 | 13,807,469 | -0.92(-0.82%) |
May 19, 2022 | 112.06 | 113.45 | 111.53 | 112.18 | 13,461,259 | -1.69(-1.48%) |
May 18, 2022 | 115.01 | 115.65 | 113.33 | 113.86 | 13,353,021 | -1.98(-1.71%) |
May 17, 2022 | 114.77 | 116.59 | 114.55 | 115.85 | 11,830,637 | +3.72(+3.31%) |
May 16, 2022 | 112.39 | 113.27 | 111.15 | 112.13 | 10,829,684 | -0.79(-0.70%) |
May 13, 2022 | 113.22 | 114.02 | 111.84 | 112.92 | 11,014,243 | +0.99(+0.89%) |
May 12, 2022 | 110.94 | 112.19 | 109.39 | 111.92 | 17,208,168 | -0.09(-0.08%) |
May 11, 2022 | 113.11 | 116.52 | 111.83 | 112.02 | 15,428,367 | -0.71(-0.63%) |
May 10, 2022 | 116.73 | 117.36 | 111.47 | 112.73 | 17,276,602 | -2.82(-2.44%) |
May 09, 2022 | 115.78 | 116.94 | 114.25 | 115.54 | 15,212,025 | -1.76(-1.50%) |
May 06, 2022 | 117.38 | 117.85 | 114.90 | 117.31 | 15,206,273 | -0.19(-0.16%) |
May 05, 2022 | 118.76 | 119.56 | 115.83 | 117.50 | 15,876,745 | -3.02(-2.50%) |
May 04, 2022 | 116.43 | 120.80 | 116.38 | 120.51 | 18,062,982 | +3.86(+3.31%) |
May 03, 2022 | 115.23 | 117.73 | 114.52 | 116.65 | 16,578,557 | +2.45(+2.14%) |
May 02, 2022 | 113.67 | 114.45 | 112.09 | 114.21 | 19,558,044 | +1.03(+0.91%) |
Apr 29, 2022 | 116.67 | 117.20 | 112.74 | 113.17 | 15,750,634 | -3.77(-3.23%) |
Apr 28, 2022 | 116.44 | 117.24 | 114.86 | 116.95 | 13,730,757 | +1.82(+1.58%) |
Apr 27, 2022 | 115.99 | 117.15 | 114.94 | 115.12 | 18,154,184 | -1.52(-1.30%) |
Apr 26, 2022 | 118.18 | 119.86 | 116.50 | 116.64 | 18,146,010 | -3.56(-2.96%) |
Apr 25, 2022 | 119.48 | 120.53 | 116.73 | 120.20 | 18,085,992 | -0.04(-0.03%) |
Apr 22, 2022 | 123.53 | 123.75 | 120.12 | 120.24 | 15,131,713 | -3.56(-2.87%) |
Apr 21, 2022 | 125.36 | 125.92 | 123.22 | 123.79 | 12,838,511 | -0.97(-0.78%) |
Apr 20, 2022 | 125.65 | 126.59 | 124.53 | 124.76 | 14,157,693 | +0.44(+0.35%) |
Apr 19, 2022 | 121.79 | 124.51 | 121.58 | 124.32 | 15,914,622 | +2.52(+2.07%) |
Apr 18, 2022 | 119.16 | 122.54 | 119.03 | 121.80 | 12,476,692 | +2.22(+1.85%) |
Apr 14, 2022 | 119.94 | 121.65 | 118.54 | 119.58 | 19,865,062 | -1.12(-0.93%) |
Apr 13, 2022 | 120.36 | 122.55 | 119.48 | 120.70 | 32,517,046 | -4.02(-3.22%) |
Apr 12, 2022 | 125.29 | 127.60 | 123.92 | 124.72 | 13,687,836 | -1.38(-1.10%) |
Apr 11, 2022 | 126.11 | 127.91 | 125.70 | 126.11 | 11,034,977 | -0.46(-0.37%) |
Apr 08, 2022 | 124.84 | 126.96 | 124.67 | 126.57 | 13,844,863 | +2.28(+1.83%) |
Apr 07, 2022 | 124.16 | 125.08 | 122.06 | 124.29 | 13,716,360 | -0.38(-0.30%) |
Apr 06, 2022 | 124.76 | 125.69 | 124.17 | 124.67 | 13,617,852 | -1.75(-1.39%) |
Apr 05, 2022 | 127.12 | 128.38 | 126.11 | 126.43 | 12,779,296 | -1.49(-1.16%) |
Apr 04, 2022 | 126.23 | 128.88 | 125.07 | 127.92 | 18,508,576 | +0.56(+0.44%) |
Apr 01, 2022 | 129.32 | 129.32 | 125.93 | 127.35 | 16,703,793 | -0.95(-0.74%) |
Mar 31, 2022 | 131.60 | 132.09 | 128.25 | 128.30 | 18,481,576 | -3.97(-3.00%) |
Mar 30, 2022 | 133.55 | 133.76 | 131.68 | 132.27 | 9,317,658 | -0.60(-0.45%) |
Mar 29, 2022 | 134.92 | 135.15 | 131.99 | 132.88 | 12,730,869 | +0.29(+0.22%) |
Mar 28, 2022 | 131.76 | 132.68 | 129.78 | 132.58 | 11,493,476 | -0.99(-0.74%) |
Mar 25, 2022 | 132.79 | 134.76 | 132.52 | 133.57 | 8,910,541 | +1.16(+0.87%) |
Mar 24, 2022 | 132.05 | 132.43 | 130.93 | 132.41 | 10,642,039 | +0.86(+0.65%) |
Mar 23, 2022 | 132.69 | 133.26 | 131.01 | 131.56 | 12,848,453 | -2.67(-1.99%) |
Mar 22, 2022 | 133.90 | 135.46 | 133.38 | 134.23 | 14,426,467 | +2.79(+2.13%) |
Mar 21, 2022 | 132.09 | 132.48 | 130.57 | 131.44 | 13,466,670 | -0.42(-0.32%) |
Mar 18, 2022 | 131.94 | 132.56 | 130.32 | 131.86 | 25,134,936 | -0.05(-0.04%) |
Mar 17, 2022 | 128.81 | 131.94 | 127.93 | 131.91 | 18,379,398 | +1.65(+1.26%) |
Mar 16, 2022 | 126.94 | 130.34 | 126.52 | 130.26 | 21,660,066 | +5.57(+4.47%) |
Mar 15, 2022 | 124.05 | 125.69 | 123.42 | 124.69 | 16,038,049 | +2.17(+1.77%) |
Mar 14, 2022 | 121.84 | 125.10 | 121.63 | 122.51 | 16,770,703 | +1.20(+0.99%) |
Mar 11, 2022 | 124.70 | 126.19 | 120.87 | 121.31 | 21,324,142 | -2.80(-2.25%) |
Mar 10, 2022 | 124.10 | 125.60 | 122.66 | 124.10 | 16,572,959 | -1.49(-1.18%) |
Mar 09, 2022 | 125.08 | 127.28 | 124.65 | 125.59 | 18,624,732 | +4.84(+4.01%) |
Mar 08, 2022 | 122.02 | 124.04 | 119.78 | 120.75 | 20,388,648 | -0.86(-0.70%) |
Mar 07, 2022 | 124.40 | 124.89 | 121.37 | 121.61 | 29,281,808 | -4.89(-3.86%) |
Mar 04, 2022 | 127.00 | 127.45 | 124.61 | 126.50 | 22,334,468 | -3.66(-2.81%) |
Mar 03, 2022 | 131.62 | 132.69 | 129.00 | 130.16 | 17,664,734 | -0.93(-0.71%) |
Mar 02, 2022 | 129.22 | 131.80 | 128.57 | 131.09 | 20,614,706 | +2.66(+2.07%) |