Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 120.50 | 123.93 | 120.09 | 123.71 | 52,956 | +1.74(+1.43%) |
May 27, 2022 | 120.05 | 122.02 | 120.05 | 121.97 | 19,556 | +1.92(+1.60%) |
May 26, 2022 | 119.10 | 121.43 | 119.10 | 120.05 | 15,958 | +0.61(+0.51%) |
May 25, 2022 | 118.28 | 120.30 | 118.28 | 119.44 | 22,544 | +0.61(+0.51%) |
May 24, 2022 | 116.19 | 119.41 | 116.19 | 118.83 | 27,420 | +1.01(+0.86%) |
May 23, 2022 | 115.88 | 118.22 | 115.88 | 117.82 | 37,258 | +2.67(+2.32%) |
May 20, 2022 | 115.05 | 115.31 | 112.78 | 115.15 | 84,749 | +1.70(+1.50%) |
May 19, 2022 | 115.95 | 116.10 | 113.33 | 113.45 | 66,413 | -3.39(-2.90%) |
May 18, 2022 | 117.20 | 119.09 | 116.28 | 116.84 | 63,111 | -2.56(-2.14%) |
May 17, 2022 | 118.13 | 119.62 | 117.01 | 119.40 | 33,078 | +3.91(+3.39%) |
May 16, 2022 | 115.55 | 117.19 | 115.05 | 115.49 | 32,793 | -1.27(-1.09%) |
May 13, 2022 | 118.06 | 118.51 | 116.63 | 116.76 | 26,405 | -1.37(-1.16%) |
May 12, 2022 | 116.60 | 118.47 | 116.05 | 118.13 | 25,302 | +0.86(+0.73%) |
May 11, 2022 | 120.12 | 120.78 | 117.11 | 117.27 | 30,442 | -1.35(-1.14%) |
May 10, 2022 | 120.68 | 122.19 | 118.50 | 118.62 | 24,943 | -1.84(-1.53%) |
May 09, 2022 | 117.06 | 122.15 | 117.06 | 120.46 | 44,127 | +2.30(+1.95%) |
May 06, 2022 | 118.08 | 118.85 | 116.92 | 118.16 | 26,132 | -1.14(-0.96%) |
May 05, 2022 | 119.93 | 120.19 | 118.55 | 119.30 | 31,094 | -2.27(-1.87%) |
May 04, 2022 | 119.08 | 121.90 | 118.75 | 121.57 | 24,241 | +2.63(+2.21%) |
May 03, 2022 | 118.46 | 120.03 | 117.96 | 118.94 | 26,519 | -0.03(-0.03%) |
May 02, 2022 | 117.24 | 119.64 | 116.47 | 118.97 | 39,576 | +1.12(+0.95%) |
Apr 29, 2022 | 118.92 | 119.78 | 117.24 | 117.85 | 42,746 | -1.59(-1.33%) |
Apr 28, 2022 | 118.33 | 119.81 | 116.77 | 119.44 | 32,866 | +1.61(+1.37%) |
Apr 27, 2022 | 118.20 | 119.48 | 117.25 | 117.83 | 41,780 | +0.35(+0.30%) |
Apr 26, 2022 | 119.35 | 121.28 | 117.15 | 117.48 | 85,933 | -3.19(-2.64%) |
Apr 25, 2022 | 120.80 | 125.21 | 119.56 | 120.67 | 54,546 | -1.33(-1.09%) |
Apr 22, 2022 | 123.58 | 123.58 | 121.71 | 122.00 | 46,997 | -1.58(-1.28%) |
Apr 21, 2022 | 126.24 | 126.24 | 123.58 | 123.58 | 27,553 | -0.96(-0.77%) |
Apr 20, 2022 | 123.22 | 126.31 | 121.63 | 124.54 | 21,959 | +1.54(+1.25%) |
Apr 19, 2022 | 119.25 | 123.84 | 119.25 | 123.00 | 27,553 | +3.12(+2.60%) |
Apr 18, 2022 | 119.01 | 120.98 | 119.01 | 119.88 | 35,788 | +0.45(+0.38%) |
Apr 14, 2022 | 121.40 | 121.40 | 119.06 | 119.43 | 27,380 | -1.47(-1.22%) |
Apr 13, 2022 | 120.00 | 121.34 | 119.71 | 120.90 | 29,028 | +1.57(+1.32%) |
Apr 12, 2022 | 121.47 | 122.61 | 119.22 | 119.33 | 35,138 | -1.10(-0.91%) |
Apr 11, 2022 | 122.51 | 123.00 | 120.41 | 120.43 | 41,650 | -0.34(-0.28%) |
Apr 08, 2022 | 123.08 | 123.94 | 120.77 | 120.77 | 26,802 | -2.36(-1.92%) |
Apr 07, 2022 | 126.00 | 126.00 | 123.12 | 123.13 | 35,128 | -1.57(-1.26%) |
Apr 06, 2022 | 126.98 | 127.12 | 124.70 | 124.70 | 38,533 | -1.96(-1.55%) |
Apr 05, 2022 | 128.55 | 129.42 | 126.62 | 126.66 | 37,639 | -2.34(-1.81%) |
Apr 04, 2022 | 130.20 | 130.39 | 128.12 | 129.00 | 66,774 | -2.07(-1.58%) |
Apr 01, 2022 | 132.09 | 132.41 | 130.57 | 131.07 | 33,176 | -0.31(-0.24%) |
Mar 31, 2022 | 131.05 | 132.16 | 130.11 | 131.38 | 35,042 | +0.02(+0.02%) |
Mar 30, 2022 | 135.50 | 135.50 | 131.02 | 131.36 | 33,438 | -3.75(-2.78%) |
Mar 29, 2022 | 135.25 | 136.57 | 133.85 | 135.11 | 36,492 | +1.04(+0.78%) |
Mar 28, 2022 | 133.46 | 134.72 | 132.05 | 134.07 | 24,342 | -0.09(-0.07%) |
Mar 25, 2022 | 131.82 | 134.45 | 131.82 | 134.16 | 24,884 | +2.73(+2.08%) |
Mar 24, 2022 | 130.11 | 131.43 | 129.39 | 131.43 | 21,300 | +1.48(+1.14%) |
Mar 23, 2022 | 132.10 | 132.27 | 129.67 | 129.95 | 27,952 | -3.58(-2.68%) |
Mar 22, 2022 | 134.47 | 134.47 | 133.10 | 133.53 | 16,651 | +1.48(+1.12%) |
Mar 21, 2022 | 134.52 | 134.52 | 132.03 | 132.05 | 22,841 | -2.10(-1.57%) |
Mar 18, 2022 | 135.51 | 137.16 | 133.01 | 134.15 | 80,137 | -1.59(-1.17%) |
Mar 17, 2022 | 135.25 | 137.26 | 134.10 | 135.74 | 22,116 | -1.32(-0.96%) |
Mar 16, 2022 | 136.90 | 137.47 | 135.64 | 137.06 | 22,427 | +2.13(+1.58%) |
Mar 15, 2022 | 136.99 | 136.99 | 132.78 | 134.93 | 40,964 | -0.79(-0.58%) |
Mar 14, 2022 | 137.27 | 139.00 | 134.15 | 135.72 | 45,196 | -1.25(-0.91%) |
Mar 11, 2022 | 135.53 | 139.00 | 135.28 | 136.97 | 26,847 | +2.86(+2.13%) |
Mar 10, 2022 | 131.17 | 134.52 | 131.17 | 134.11 | 30,975 | +1.44(+1.09%) |
Mar 09, 2022 | 134.75 | 135.00 | 131.72 | 132.67 | 25,903 | +1.44(+1.10%) |
Mar 08, 2022 | 130.34 | 133.85 | 130.33 | 131.23 | 36,214 | +1.55(+1.20%) |
Mar 07, 2022 | 132.82 | 133.51 | 129.68 | 129.68 | 35,412 | -2.50(-1.89%) |
Mar 04, 2022 | 132.71 | 133.29 | 130.71 | 132.18 | 42,054 | -3.32(-2.45%) |
Mar 03, 2022 | 134.63 | 135.56 | 133.46 | 135.50 | 25,836 | +0.38(+0.28%) |
Mar 02, 2022 | 129.29 | 135.20 | 129.29 | 135.12 | 29,808 | +6.37(+4.95%) |