Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 116.71 | 117.21 | 114.33 | 116.65 | 138,518 | -1.35(-1.14%) |
May 27, 2022 | 117.53 | 118.33 | 117.01 | 118.00 | 111,251 | +1.06(+0.91%) |
May 26, 2022 | 119.11 | 120.22 | 116.52 | 116.93 | 112,549 | -2.19(-1.84%) |
May 25, 2022 | 119.58 | 122.20 | 118.57 | 119.12 | 315,065 | -0.86(-0.72%) |
May 24, 2022 | 117.28 | 120.55 | 116.58 | 119.99 | 143,657 | +1.86(+1.57%) |
May 23, 2022 | 118.35 | 120.30 | 116.89 | 118.13 | 121,328 | +1.66(+1.42%) |
May 20, 2022 | 118.51 | 118.57 | 113.86 | 116.47 | 153,189 | -1.93(-1.63%) |
May 19, 2022 | 116.45 | 119.00 | 115.49 | 118.41 | 179,146 | +2.38(+2.05%) |
May 18, 2022 | 124.46 | 124.99 | 114.35 | 116.02 | 145,567 | -9.14(-7.30%) |
May 17, 2022 | 128.85 | 128.85 | 124.49 | 125.16 | 129,263 | -3.03(-2.37%) |
May 16, 2022 | 133.20 | 133.58 | 127.88 | 128.20 | 107,481 | -4.91(-3.69%) |
May 13, 2022 | 130.67 | 133.48 | 130.67 | 133.10 | 108,304 | +3.43(+2.64%) |
May 12, 2022 | 127.98 | 130.23 | 127.61 | 129.68 | 92,302 | +2.06(+1.61%) |
May 11, 2022 | 132.00 | 134.42 | 127.18 | 127.62 | 127,003 | -4.08(-3.09%) |
May 10, 2022 | 130.38 | 132.37 | 128.51 | 131.70 | 197,537 | +1.63(+1.25%) |
May 09, 2022 | 126.83 | 136.12 | 126.72 | 130.07 | 274,712 | +3.08(+2.43%) |
May 06, 2022 | 131.09 | 131.51 | 125.55 | 126.99 | 178,075 | -6.46(-4.84%) |
May 05, 2022 | 141.06 | 143.05 | 129.97 | 133.45 | 231,290 | -9.60(-6.71%) |
May 04, 2022 | 142.80 | 143.88 | 140.21 | 143.05 | 112,651 | +0.28(+0.19%) |
May 03, 2022 | 144.80 | 144.80 | 142.14 | 142.77 | 106,371 | -1.56(-1.08%) |
May 02, 2022 | 148.72 | 148.90 | 143.14 | 144.33 | 114,046 | -4.16(-2.80%) |
Apr 29, 2022 | 150.51 | 150.51 | 147.48 | 148.49 | 262,357 | -2.21(-1.47%) |
Apr 28, 2022 | 148.76 | 151.02 | 147.59 | 150.70 | 114,959 | +2.92(+1.97%) |
Apr 27, 2022 | 147.73 | 150.49 | 146.24 | 147.78 | 139,269 | +0.53(+0.36%) |
Apr 26, 2022 | 149.88 | 151.19 | 147.11 | 147.26 | 152,487 | -3.65(-2.42%) |
Apr 25, 2022 | 149.88 | 151.23 | 146.99 | 150.90 | 132,640 | +1.00(+0.67%) |
Apr 22, 2022 | 152.31 | 152.31 | 149.75 | 149.90 | 104,367 | -2.13(-1.40%) |
Apr 21, 2022 | 152.48 | 153.68 | 151.80 | 152.03 | 92,186 | +0.36(+0.24%) |
Apr 20, 2022 | 150.35 | 152.28 | 150.05 | 151.67 | 84,179 | +2.51(+1.68%) |
Apr 19, 2022 | 147.55 | 149.38 | 147.55 | 149.16 | 99,895 | +1.95(+1.33%) |
Apr 18, 2022 | 148.10 | 148.67 | 146.75 | 147.21 | 148,608 | -1.29(-0.87%) |
Apr 14, 2022 | 150.01 | 150.70 | 148.48 | 148.50 | 74,994 | -1.15(-0.77%) |
Apr 13, 2022 | 150.31 | 150.44 | 148.96 | 149.65 | 84,663 | -0.63(-0.42%) |
Apr 12, 2022 | 149.07 | 151.02 | 148.82 | 150.28 | 132,210 | +1.61(+1.08%) |
Apr 11, 2022 | 149.25 | 150.08 | 148.45 | 148.67 | 91,449 | -0.25(-0.17%) |
Apr 08, 2022 | 149.91 | 150.79 | 148.27 | 148.92 | 116,756 | -0.45(-0.30%) |
Apr 07, 2022 | 148.84 | 149.73 | 146.25 | 149.37 | 162,681 | +1.05(+0.71%) |
Apr 06, 2022 | 146.41 | 148.33 | 146.17 | 148.32 | 126,236 | +1.79(+1.22%) |
Apr 05, 2022 | 145.44 | 147.71 | 145.44 | 146.53 | 120,367 | +0.87(+0.60%) |
Apr 04, 2022 | 148.05 | 148.05 | 144.54 | 145.66 | 78,640 | -2.53(-1.71%) |
Apr 01, 2022 | 142.79 | 148.71 | 142.79 | 148.19 | 169,708 | +5.46(+3.83%) |
Mar 31, 2022 | 143.96 | 145.77 | 140.73 | 142.72 | 134,116 | -1.48(-1.03%) |
Mar 30, 2022 | 146.14 | 147.14 | 143.95 | 144.21 | 64,650 | -1.92(-1.32%) |
Mar 29, 2022 | 144.24 | 146.41 | 143.84 | 146.13 | 105,907 | +2.29(+1.59%) |
Mar 28, 2022 | 146.79 | 147.75 | 143.39 | 143.84 | 70,963 | -3.09(-2.10%) |
Mar 25, 2022 | 145.84 | 147.95 | 145.77 | 146.93 | 93,036 | +0.73(+0.50%) |
Mar 24, 2022 | 145.50 | 147.36 | 144.40 | 146.21 | 119,093 | +0.64(+0.44%) |
Mar 23, 2022 | 147.41 | 147.90 | 145.12 | 145.56 | 167,072 | -1.46(-1.00%) |
Mar 22, 2022 | 147.87 | 149.72 | 146.74 | 147.03 | 94,651 | -0.75(-0.50%) |
Mar 21, 2022 | 146.68 | 149.36 | 146.66 | 147.77 | 77,751 | +0.72(+0.49%) |
Mar 18, 2022 | 148.62 | 148.62 | 145.31 | 147.06 | 159,247 | -1.12(-0.76%) |
Mar 17, 2022 | 148.41 | 150.89 | 147.78 | 148.18 | 51,395 | -1.01(-0.67%) |
Mar 16, 2022 | 150.35 | 150.35 | 146.90 | 149.18 | 87,991 | -0.69(-0.46%) |
Mar 15, 2022 | 150.25 | 150.80 | 148.74 | 149.87 | 66,431 | +0.35(+0.24%) |
Mar 14, 2022 | 147.55 | 149.94 | 145.49 | 149.52 | 78,406 | +2.89(+1.97%) |
Mar 11, 2022 | 147.25 | 148.14 | 145.65 | 146.63 | 75,866 | -0.10(-0.07%) |
Mar 10, 2022 | 148.51 | 154.27 | 145.79 | 146.72 | 78,666 | -3.44(-2.29%) |
Mar 09, 2022 | 151.19 | 151.90 | 148.60 | 150.16 | 104,121 | +0.40(+0.27%) |
Mar 08, 2022 | 157.53 | 159.13 | 149.48 | 149.75 | 201,528 | -7.37(-4.69%) |
Mar 07, 2022 | 154.15 | 158.10 | 153.98 | 157.12 | 124,446 | +2.28(+1.47%) |
Mar 04, 2022 | 153.96 | 155.75 | 153.32 | 154.85 | 52,867 | -0.20(-0.13%) |
Mar 03, 2022 | 155.00 | 156.82 | 153.85 | 155.05 | 64,432 | +0.22(+0.14%) |
Mar 02, 2022 | 157.54 | 158.53 | 154.45 | 154.83 | 111,820 | -2.73(-1.73%) |