Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 112.81 | 113.70 | 109.69 | 110.15 | 631,853 | -2.19(-1.95%) |
May 27, 2022 | 113.22 | 113.94 | 111.71 | 112.34 | 527,565 | +0.30(+0.27%) |
May 26, 2022 | 111.75 | 112.32 | 110.84 | 112.04 | 623,710 | +0.19(+0.17%) |
May 25, 2022 | 110.84 | 112.45 | 110.31 | 111.85 | 415,367 | +0.03(+0.03%) |
May 24, 2022 | 111.62 | 112.85 | 110.38 | 111.82 | 562,097 | +0.91(+0.82%) |
May 23, 2022 | 113.40 | 114.27 | 110.64 | 110.92 | 520,222 | -0.53(-0.47%) |
May 20, 2022 | 112.40 | 112.44 | 109.19 | 111.44 | 587,220 | -1.47(-1.30%) |
May 19, 2022 | 110.77 | 113.74 | 110.77 | 112.91 | 564,485 | +3.53(+3.22%) |
May 18, 2022 | 113.28 | 113.98 | 109.34 | 109.39 | 493,259 | -4.02(-3.55%) |
May 17, 2022 | 115.14 | 115.50 | 112.42 | 113.41 | 418,278 | -0.16(-0.15%) |
May 16, 2022 | 115.02 | 115.36 | 113.07 | 113.58 | 364,914 | -1.36(-1.19%) |
May 13, 2022 | 114.65 | 116.49 | 113.43 | 114.94 | 408,692 | +0.12(+0.10%) |
May 12, 2022 | 117.49 | 118.76 | 113.23 | 114.82 | 679,140 | -4.18(-3.51%) |
May 11, 2022 | 119.77 | 121.84 | 118.50 | 119.00 | 474,448 | +0.67(+0.57%) |
May 10, 2022 | 121.25 | 121.89 | 117.33 | 118.33 | 739,437 | -2.05(-1.70%) |
May 09, 2022 | 123.86 | 124.33 | 119.51 | 120.38 | 560,687 | -6.39(-5.04%) |
May 06, 2022 | 127.91 | 129.92 | 125.83 | 126.77 | 481,232 | -2.38(-1.84%) |
May 05, 2022 | 133.13 | 133.77 | 126.79 | 129.14 | 534,544 | -0.61(-0.47%) |
May 04, 2022 | 126.94 | 129.92 | 126.16 | 129.75 | 543,090 | +1.94(+1.52%) |
May 03, 2022 | 127.00 | 129.55 | 127.00 | 127.82 | 384,774 | +0.88(+0.69%) |
May 02, 2022 | 124.61 | 127.98 | 124.23 | 126.94 | 736,078 | -0.16(-0.12%) |
Apr 29, 2022 | 129.26 | 129.75 | 126.09 | 127.10 | 1,401,301 | -0.86(-0.67%) |
Apr 28, 2022 | 126.99 | 128.29 | 125.68 | 127.95 | 523,833 | +1.02(+0.81%) |
Apr 27, 2022 | 128.58 | 129.47 | 126.68 | 126.93 | 492,212 | -1.16(-0.90%) |
Apr 26, 2022 | 132.46 | 132.46 | 127.93 | 128.09 | 619,214 | -3.37(-2.56%) |
Apr 25, 2022 | 130.25 | 132.64 | 127.31 | 131.46 | 893,673 | -2.27(-1.70%) |
Apr 22, 2022 | 134.35 | 135.91 | 132.01 | 133.73 | 567,279 | -2.68(-1.96%) |
Apr 21, 2022 | 139.73 | 139.73 | 134.75 | 136.41 | 492,850 | -4.08(-2.91%) |
Apr 20, 2022 | 138.41 | 140.71 | 137.83 | 140.49 | 331,923 | +2.06(+1.49%) |
Apr 19, 2022 | 138.94 | 139.78 | 137.45 | 138.43 | 340,289 | -1.28(-0.91%) |
Apr 18, 2022 | 142.63 | 143.25 | 139.61 | 139.70 | 390,802 | -1.47(-1.04%) |
Apr 14, 2022 | 140.08 | 141.30 | 138.76 | 141.17 | 470,952 | +0.30(+0.21%) |
Apr 13, 2022 | 140.72 | 141.90 | 139.64 | 140.87 | 517,286 | +0.97(+0.70%) |
Apr 12, 2022 | 141.66 | 143.00 | 139.70 | 139.90 | 442,492 | -0.76(-0.54%) |
Apr 11, 2022 | 143.85 | 143.87 | 139.74 | 140.66 | 455,500 | -0.63(-0.45%) |
Apr 08, 2022 | 141.24 | 142.52 | 140.24 | 141.29 | 379,310 | +0.80(+0.57%) |
Apr 07, 2022 | 139.68 | 141.06 | 139.37 | 140.49 | 402,424 | +1.04(+0.75%) |
Apr 06, 2022 | 138.51 | 141.14 | 138.13 | 139.45 | 547,693 | +1.16(+0.84%) |
Apr 05, 2022 | 140.46 | 142.53 | 137.13 | 138.29 | 701,502 | -2.87(-2.04%) |
Apr 04, 2022 | 142.53 | 143.69 | 139.47 | 141.16 | 386,757 | -1.37(-0.96%) |
Apr 01, 2022 | 136.50 | 142.82 | 136.50 | 142.53 | 541,125 | +4.92(+3.57%) |
Mar 31, 2022 | 138.51 | 139.63 | 137.34 | 137.62 | 392,954 | -0.75(-0.54%) |
Mar 30, 2022 | 137.49 | 138.43 | 136.46 | 138.37 | 344,077 | +1.36(+0.99%) |
Mar 29, 2022 | 132.93 | 137.19 | 131.42 | 137.01 | 471,973 | +1.22(+0.90%) |
Mar 28, 2022 | 135.42 | 137.33 | 134.21 | 135.78 | 379,134 | -0.57(-0.42%) |
Mar 25, 2022 | 135.10 | 136.52 | 133.89 | 136.35 | 482,156 | +0.05(+0.04%) |
Mar 24, 2022 | 137.49 | 138.63 | 135.07 | 136.31 | 480,657 | -0.50(-0.36%) |
Mar 23, 2022 | 134.35 | 137.50 | 133.62 | 136.80 | 413,692 | +3.28(+2.46%) |
Mar 22, 2022 | 134.77 | 135.15 | 132.52 | 133.52 | 476,488 | -1.76(-1.30%) |
Mar 21, 2022 | 133.83 | 136.97 | 133.83 | 135.28 | 572,187 | +2.00(+1.50%) |
Mar 18, 2022 | 132.61 | 133.59 | 130.45 | 133.28 | 1,660,398 | +0.53(+0.40%) |
Mar 17, 2022 | 132.66 | 135.75 | 131.91 | 132.74 | 571,710 | +1.61(+1.23%) |
Mar 16, 2022 | 132.11 | 133.47 | 129.27 | 131.13 | 640,855 | -1.17(-0.88%) |
Mar 15, 2022 | 126.98 | 133.31 | 126.83 | 132.29 | 579,389 | +2.27(+1.75%) |
Mar 14, 2022 | 130.73 | 132.18 | 128.54 | 130.02 | 768,171 | -3.27(-2.46%) |
Mar 11, 2022 | 128.94 | 134.77 | 128.13 | 133.29 | 819,851 | +0.95(+0.72%) |
Mar 10, 2022 | 128.21 | 133.26 | 127.78 | 132.34 | 1,008,513 | +4.69(+3.68%) |
Mar 09, 2022 | 119.53 | 128.05 | 119.52 | 127.65 | 690,441 | +0.86(+0.67%) |
Mar 08, 2022 | 126.99 | 130.20 | 125.41 | 126.79 | 952,685 | +0.97(+0.77%) |
Mar 07, 2022 | 125.59 | 127.39 | 123.52 | 125.82 | 799,354 | +0.91(+0.73%) |
Mar 04, 2022 | 124.10 | 125.70 | 123.64 | 124.91 | 590,563 | +1.81(+1.47%) |
Mar 03, 2022 | 122.92 | 123.80 | 121.35 | 123.10 | 411,920 | +0.54(+0.44%) |
Mar 02, 2022 | 120.68 | 123.08 | 120.03 | 122.56 | 585,557 | -0.77(-0.62%) |