Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 116.79 | 117.98 | 115.60 | 116.95 | 1,796,357 | -0.17(-0.14%) |
May 27, 2022 | 117.04 | 117.14 | 115.78 | 117.12 | 1,397,566 | -0.09(-0.08%) |
May 26, 2022 | 118.44 | 119.16 | 117.02 | 117.21 | 1,054,467 | -1.47(-1.24%) |
May 25, 2022 | 116.97 | 118.87 | 116.08 | 118.68 | 1,179,970 | +1.72(+1.47%) |
May 24, 2022 | 114.92 | 117.14 | 113.96 | 116.97 | 1,348,811 | +2.49(+2.18%) |
May 23, 2022 | 117.89 | 118.03 | 112.83 | 114.48 | 1,628,469 | -2.42(-2.07%) |
May 20, 2022 | 117.93 | 118.53 | 114.25 | 116.89 | 1,175,665 | -0.98(-0.83%) |
May 19, 2022 | 118.48 | 118.74 | 115.27 | 117.87 | 1,355,886 | -1.87(-1.56%) |
May 18, 2022 | 132.83 | 132.95 | 119.27 | 119.74 | 2,036,384 | -14.04(-10.49%) |
May 17, 2022 | 134.11 | 134.55 | 130.70 | 133.78 | 1,069,304 | -0.81(-0.60%) |
May 16, 2022 | 134.84 | 135.57 | 133.18 | 134.59 | 921,217 | +0.05(+0.03%) |
May 13, 2022 | 135.34 | 135.52 | 132.81 | 134.54 | 1,087,406 | -0.45(-0.33%) |
May 12, 2022 | 134.70 | 135.62 | 133.17 | 134.99 | 1,078,637 | +1.19(+0.89%) |
May 11, 2022 | 131.91 | 134.57 | 131.28 | 133.81 | 1,165,241 | +1.79(+1.35%) |
May 10, 2022 | 133.87 | 135.59 | 131.27 | 132.02 | 1,019,675 | -2.33(-1.73%) |
May 09, 2022 | 128.92 | 135.94 | 128.90 | 134.34 | 1,452,839 | +3.86(+2.96%) |
May 06, 2022 | 127.40 | 130.81 | 127.40 | 130.48 | 870,476 | +3.00(+2.35%) |
May 05, 2022 | 128.75 | 129.77 | 126.89 | 127.48 | 832,511 | -1.34(-1.04%) |
May 04, 2022 | 126.28 | 128.97 | 126.28 | 128.82 | 859,248 | +2.37(+1.88%) |
May 03, 2022 | 125.17 | 127.82 | 125.11 | 126.45 | 854,669 | +1.44(+1.16%) |
May 02, 2022 | 128.46 | 128.49 | 123.54 | 125.00 | 897,613 | -1.85(-1.46%) |
Apr 29, 2022 | 130.22 | 130.46 | 126.73 | 126.86 | 1,093,454 | -3.80(-2.91%) |
Apr 28, 2022 | 129.40 | 130.75 | 128.78 | 130.66 | 512,732 | +1.30(+1.00%) |
Apr 27, 2022 | 129.80 | 131.21 | 129.17 | 129.36 | 667,890 | +0.02(+0.01%) |
Apr 26, 2022 | 131.71 | 132.57 | 129.30 | 129.34 | 649,047 | -2.41(-1.83%) |
Apr 25, 2022 | 131.13 | 132.25 | 128.54 | 131.75 | 741,798 | -0.03(-0.02%) |
Apr 22, 2022 | 132.78 | 133.62 | 131.72 | 131.78 | 818,524 | -1.32(-0.99%) |
Apr 21, 2022 | 132.65 | 134.57 | 132.29 | 133.09 | 843,213 | +0.02(+0.01%) |
Apr 20, 2022 | 132.04 | 134.23 | 132.04 | 133.07 | 694,461 | +1.22(+0.93%) |
Apr 19, 2022 | 129.22 | 132.18 | 129.22 | 131.85 | 583,198 | +3.18(+2.47%) |
Apr 18, 2022 | 129.58 | 130.03 | 128.40 | 128.67 | 442,153 | -0.74(-0.57%) |
Apr 14, 2022 | 129.37 | 130.40 | 128.66 | 129.41 | 492,194 | +0.56(+0.44%) |
Apr 13, 2022 | 129.16 | 129.82 | 127.76 | 128.85 | 478,033 | -0.31(-0.24%) |
Apr 12, 2022 | 128.78 | 129.70 | 127.68 | 129.16 | 640,843 | -0.02(-0.01%) |
Apr 11, 2022 | 129.38 | 130.22 | 128.07 | 129.17 | 629,697 | +0.58(+0.45%) |
Apr 08, 2022 | 128.01 | 129.16 | 127.04 | 128.59 | 628,333 | +1.35(+1.06%) |
Apr 07, 2022 | 127.11 | 127.82 | 125.68 | 127.24 | 782,812 | +0.11(+0.09%) |
Apr 06, 2022 | 128.01 | 129.36 | 126.23 | 127.13 | 1,146,048 | -0.51(-0.40%) |
Apr 05, 2022 | 124.37 | 127.65 | 124.37 | 127.64 | 1,224,015 | +2.90(+2.32%) |
Apr 04, 2022 | 126.65 | 126.68 | 123.16 | 124.73 | 767,402 | -2.66(-2.09%) |
Apr 01, 2022 | 125.81 | 127.47 | 124.82 | 127.39 | 798,043 | +1.95(+1.55%) |
Mar 31, 2022 | 125.06 | 126.12 | 123.91 | 125.45 | 718,915 | +0.49(+0.39%) |
Mar 30, 2022 | 124.75 | 124.98 | 123.15 | 124.96 | 772,035 | -0.51(-0.41%) |
Mar 29, 2022 | 124.59 | 125.62 | 123.97 | 125.47 | 767,222 | +1.38(+1.11%) |
Mar 28, 2022 | 123.79 | 124.48 | 122.83 | 124.09 | 654,708 | +0.23(+0.19%) |
Mar 25, 2022 | 121.91 | 124.44 | 121.44 | 123.86 | 1,148,407 | +2.13(+1.75%) |
Mar 24, 2022 | 120.64 | 122.23 | 120.64 | 121.72 | 542,924 | +1.12(+0.93%) |
Mar 23, 2022 | 121.54 | 123.00 | 120.58 | 120.60 | 891,661 | -0.11(-0.09%) |
Mar 22, 2022 | 120.93 | 121.26 | 119.28 | 120.72 | 797,459 | +0.12(+0.10%) |
Mar 21, 2022 | 119.17 | 120.93 | 119.17 | 120.59 | 855,882 | +1.94(+1.64%) |
Mar 18, 2022 | 120.18 | 120.18 | 117.67 | 118.65 | 1,536,901 | -1.40(-1.17%) |
Mar 17, 2022 | 120.26 | 120.99 | 118.90 | 120.05 | 595,734 | +0.22(+0.19%) |
Mar 16, 2022 | 119.40 | 119.84 | 117.84 | 119.83 | 837,892 | +0.04(+0.03%) |
Mar 15, 2022 | 119.61 | 119.96 | 117.87 | 119.79 | 1,073,548 | +0.34(+0.29%) |
Mar 14, 2022 | 119.71 | 121.28 | 118.59 | 119.44 | 946,644 | +0.08(+0.07%) |
Mar 11, 2022 | 119.18 | 121.16 | 119.18 | 119.36 | 938,464 | +0.18(+0.15%) |
Mar 10, 2022 | 119.38 | 120.49 | 118.52 | 119.19 | 788,078 | -0.64(-0.53%) |
Mar 09, 2022 | 123.72 | 124.44 | 119.70 | 119.83 | 945,912 | -2.36(-1.93%) |
Mar 08, 2022 | 125.70 | 126.19 | 122.02 | 122.19 | 1,322,262 | -3.64(-2.89%) |
Mar 07, 2022 | 123.47 | 127.42 | 122.34 | 125.83 | 1,162,047 | +1.89(+1.52%) |
Mar 04, 2022 | 121.93 | 124.46 | 121.40 | 123.94 | 1,566,631 | +0.33(+0.27%) |
Mar 03, 2022 | 120.35 | 125.20 | 120.30 | 123.61 | 1,197,109 | +2.52(+2.08%) |
Mar 02, 2022 | 115.86 | 121.36 | 115.70 | 121.08 | 1,827,296 | +4.06(+3.47%) |