Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2022 | 117.29 | 117.57 | 115.28 | 117.36 | 1,021,940 | +0.65(+0.56%) |
May 19, 2022 | 115.13 | 118.15 | 114.37 | 116.71 | 988,176 | +0.34(+0.29%) |
May 18, 2022 | 120.57 | 120.76 | 116.01 | 116.37 | 1,458,871 | -5.08(-4.18%) |
May 17, 2022 | 122.08 | 122.34 | 120.81 | 121.45 | 1,281,967 | +1.18(+0.98%) |
May 16, 2022 | 120.45 | 121.07 | 118.42 | 120.27 | 902,084 | -0.77(-0.64%) |
May 13, 2022 | 121.07 | 122.49 | 120.00 | 121.04 | 1,446,402 | +0.63(+0.52%) |
May 12, 2022 | 120.02 | 121.42 | 118.28 | 120.41 | 1,221,599 | -0.03(-0.02%) |
May 11, 2022 | 120.83 | 122.54 | 119.52 | 120.44 | 1,349,979 | -0.45(-0.37%) |
May 10, 2022 | 122.99 | 123.54 | 120.33 | 120.89 | 1,555,297 | -0.95(-0.78%) |
May 09, 2022 | 121.81 | 123.15 | 120.87 | 121.84 | 1,684,509 | -1.29(-1.05%) |
May 06, 2022 | 121.24 | 123.97 | 118.94 | 123.13 | 1,779,629 | +0.96(+0.79%) |
May 05, 2022 | 125.92 | 126.48 | 121.33 | 122.17 | 1,278,219 | -4.96(-3.90%) |
May 04, 2022 | 124.92 | 127.38 | 123.46 | 127.13 | 1,168,837 | +2.82(+2.27%) |
May 03, 2022 | 124.86 | 127.00 | 123.23 | 124.31 | 2,368,964 | -2.01(-1.59%) |
May 02, 2022 | 126.07 | 127.00 | 123.36 | 126.32 | 2,039,625 | +0.06(+0.05%) |
Apr 29, 2022 | 127.39 | 129.20 | 125.99 | 126.26 | 1,672,126 | -1.87(-1.46%) |
Apr 28, 2022 | 127.40 | 128.67 | 125.60 | 128.13 | 1,582,733 | +1.75(+1.38%) |
Apr 27, 2022 | 125.31 | 127.62 | 125.31 | 126.38 | 1,046,662 | +1.05(+0.84%) |
Apr 26, 2022 | 127.01 | 128.13 | 125.28 | 125.33 | 735,873 | -2.32(-1.82%) |
Apr 25, 2022 | 126.97 | 127.86 | 124.19 | 127.65 | 1,106,570 | +0.48(+0.38%) |
Apr 22, 2022 | 131.41 | 131.41 | 127.02 | 127.17 | 1,211,671 | -5.08(-3.84%) |
Apr 21, 2022 | 133.49 | 133.91 | 131.67 | 132.25 | 837,183 | +0.14(+0.11%) |
Apr 20, 2022 | 131.44 | 133.68 | 131.44 | 132.11 | 869,909 | +1.98(+1.52%) |
Apr 19, 2022 | 127.73 | 130.25 | 127.58 | 130.13 | 783,322 | +2.85(+2.24%) |
Apr 18, 2022 | 127.06 | 128.33 | 126.35 | 127.28 | 581,811 | +0.23(+0.18%) |
Apr 14, 2022 | 130.00 | 130.41 | 127.05 | 127.05 | 2,247,119 | -2.49(-1.92%) |
Apr 13, 2022 | 128.12 | 129.94 | 128.12 | 129.54 | 825,054 | +0.85(+0.66%) |
Apr 12, 2022 | 130.35 | 132.19 | 128.19 | 128.69 | 909,764 | -1.19(-0.92%) |
Apr 11, 2022 | 131.35 | 132.40 | 129.83 | 129.88 | 963,142 | -1.94(-1.47%) |
Apr 08, 2022 | 132.49 | 133.66 | 131.64 | 131.82 | 851,098 | -0.48(-0.36%) |
Apr 07, 2022 | 131.56 | 132.80 | 130.81 | 132.30 | 1,024,083 | +0.37(+0.28%) |
Apr 06, 2022 | 130.41 | 132.38 | 130.38 | 131.93 | 1,026,329 | +0.14(+0.11%) |
Apr 05, 2022 | 134.00 | 134.56 | 131.52 | 131.79 | 1,212,597 | -2.21(-1.65%) |
Apr 04, 2022 | 134.67 | 134.84 | 133.05 | 134.00 | 880,569 | -0.38(-0.28%) |
Apr 01, 2022 | 134.21 | 134.77 | 132.62 | 134.38 | 795,139 | +1.20(+0.90%) |
Mar 31, 2022 | 135.13 | 136.50 | 133.14 | 133.18 | 1,068,111 | -2.25(-1.66%) |
Mar 30, 2022 | 135.54 | 136.24 | 135.06 | 135.43 | 886,069 | -0.54(-0.40%) |
Mar 29, 2022 | 134.71 | 136.71 | 134.07 | 135.97 | 838,737 | +2.30(+1.72%) |
Mar 28, 2022 | 133.45 | 134.05 | 132.40 | 133.67 | 576,801 | +0.11(+0.08%) |
Mar 25, 2022 | 132.87 | 133.61 | 132.28 | 133.56 | 799,012 | +1.06(+0.80%) |
Mar 24, 2022 | 133.17 | 133.64 | 132.19 | 132.50 | 869,722 | -0.05(-0.04%) |
Mar 23, 2022 | 133.93 | 134.54 | 132.41 | 132.55 | 866,409 | -2.07(-1.54%) |
Mar 22, 2022 | 135.09 | 135.82 | 134.59 | 134.62 | 976,292 | -0.07(-0.05%) |
Mar 21, 2022 | 134.66 | 135.78 | 133.97 | 134.69 | 1,122,601 | -0.07(-0.05%) |
Mar 18, 2022 | 132.02 | 135.36 | 130.86 | 134.76 | 1,372,362 | +2.01(+1.51%) |
Mar 17, 2022 | 130.72 | 133.21 | 129.98 | 132.75 | 796,890 | +1.37(+1.04%) |
Mar 16, 2022 | 130.25 | 131.73 | 129.11 | 131.38 | 959,411 | +2.00(+1.55%) |
Mar 15, 2022 | 127.35 | 129.77 | 126.83 | 129.38 | 1,228,427 | +2.29(+1.80%) |
Mar 14, 2022 | 127.55 | 128.15 | 125.86 | 127.09 | 922,679 | +0.75(+0.59%) |
Mar 11, 2022 | 129.06 | 129.20 | 126.22 | 126.34 | 1,126,879 | -1.84(-1.44%) |
Mar 10, 2022 | 128.84 | 129.19 | 127.88 | 128.18 | 1,186,220 | -2.33(-1.79%) |
Mar 09, 2022 | 131.01 | 131.73 | 130.01 | 130.51 | 784,840 | +1.68(+1.30%) |
Mar 08, 2022 | 130.41 | 132.11 | 128.81 | 128.83 | 1,446,318 | -0.67(-0.52%) |
Mar 07, 2022 | 131.18 | 131.49 | 128.19 | 129.50 | 1,209,268 | -1.49(-1.14%) |
Mar 04, 2022 | 129.05 | 131.30 | 128.70 | 130.99 | 1,095,088 | -0.06(-0.05%) |
Mar 03, 2022 | 131.60 | 131.85 | 129.40 | 131.05 | 907,224 | +0.06(+0.05%) |
Mar 02, 2022 | 128.61 | 131.80 | 128.46 | 130.99 | 878,195 | +3.60(+2.83%) |