Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 123.66 | 125.89 | 121.40 | 124.02 | 410,846 | -1.20(-0.96%) |
May 27, 2022 | 121.75 | 125.47 | 121.73 | 125.22 | 335,527 | +4.70(+3.90%) |
May 26, 2022 | 114.64 | 121.07 | 114.64 | 120.52 | 389,030 | +6.51(+5.71%) |
May 25, 2022 | 111.26 | 116.53 | 111.26 | 114.01 | 341,472 | +1.66(+1.48%) |
May 24, 2022 | 115.39 | 115.39 | 110.86 | 112.35 | 536,664 | -4.81(-4.11%) |
May 23, 2022 | 117.79 | 119.89 | 116.32 | 117.16 | 457,184 | +1.33(+1.15%) |
May 20, 2022 | 120.88 | 121.42 | 113.50 | 115.83 | 503,043 | -3.35(-2.81%) |
May 19, 2022 | 117.52 | 121.70 | 116.44 | 119.18 | 397,153 | -0.44(-0.37%) |
May 18, 2022 | 123.04 | 125.48 | 118.30 | 119.62 | 366,005 | -5.12(-4.10%) |
May 17, 2022 | 123.97 | 127.40 | 122.61 | 124.74 | 472,706 | +4.23(+3.51%) |
May 16, 2022 | 122.96 | 123.89 | 118.24 | 120.51 | 493,833 | -2.61(-2.12%) |
May 13, 2022 | 120.54 | 124.81 | 120.44 | 123.12 | 495,700 | +4.54(+3.83%) |
May 12, 2022 | 117.56 | 120.12 | 115.95 | 118.57 | 869,961 | -0.45(-0.38%) |
May 11, 2022 | 127.09 | 127.79 | 118.76 | 119.03 | 931,322 | -7.63(-6.03%) |
May 10, 2022 | 129.29 | 131.68 | 123.21 | 126.66 | 695,661 | -2.55(-1.97%) |
May 09, 2022 | 135.37 | 138.41 | 128.05 | 129.21 | 789,065 | -9.29(-6.71%) |
May 06, 2022 | 140.73 | 141.28 | 135.26 | 138.50 | 737,996 | +0.11(+0.08%) |
May 05, 2022 | 135.73 | 142.63 | 133.85 | 138.39 | 1,456,080 | +7.49(+5.72%) |
May 04, 2022 | 125.32 | 130.95 | 124.12 | 130.91 | 473,410 | +5.66(+4.52%) |
May 03, 2022 | 120.00 | 125.57 | 119.94 | 125.25 | 408,811 | +4.16(+3.43%) |
May 02, 2022 | 122.05 | 123.64 | 117.14 | 121.09 | 336,617 | -0.63(-0.52%) |
Apr 29, 2022 | 124.63 | 126.65 | 120.66 | 121.72 | 480,162 | -3.94(-3.14%) |
Apr 28, 2022 | 123.76 | 126.95 | 117.91 | 125.67 | 648,783 | +4.01(+3.30%) |
Apr 27, 2022 | 118.17 | 122.94 | 117.50 | 121.66 | 472,491 | +2.98(+2.51%) |
Apr 26, 2022 | 122.57 | 123.46 | 118.48 | 118.67 | 443,163 | -5.21(-4.21%) |
Apr 25, 2022 | 122.20 | 124.11 | 118.71 | 123.89 | 400,722 | -0.23(-0.18%) |
Apr 22, 2022 | 129.98 | 129.98 | 122.91 | 124.11 | 362,511 | -7.41(-5.63%) |
Apr 21, 2022 | 132.41 | 134.69 | 130.50 | 131.52 | 669,407 | +2.67(+2.07%) |
Apr 20, 2022 | 128.99 | 131.93 | 128.24 | 128.85 | 257,158 | +0.65(+0.51%) |
Apr 19, 2022 | 122.44 | 128.82 | 121.88 | 128.20 | 256,688 | +5.99(+4.90%) |
Apr 18, 2022 | 121.11 | 123.90 | 120.68 | 122.21 | 172,020 | +0.55(+0.45%) |
Apr 14, 2022 | 122.67 | 124.96 | 121.59 | 121.66 | 352,861 | -0.71(-0.58%) |
Apr 13, 2022 | 118.39 | 122.63 | 118.39 | 122.37 | 362,217 | +3.99(+3.37%) |
Apr 12, 2022 | 117.01 | 120.29 | 116.26 | 118.38 | 494,195 | +2.97(+2.58%) |
Apr 11, 2022 | 115.47 | 119.55 | 113.62 | 115.40 | 365,232 | -1.42(-1.22%) |
Apr 08, 2022 | 118.06 | 120.12 | 116.44 | 116.83 | 376,856 | -1.23(-1.04%) |
Apr 07, 2022 | 122.88 | 123.00 | 117.91 | 118.05 | 470,054 | -4.88(-3.97%) |
Apr 06, 2022 | 122.34 | 124.78 | 121.44 | 122.93 | 455,163 | -1.57(-1.26%) |
Apr 05, 2022 | 127.08 | 128.30 | 124.19 | 124.50 | 464,445 | -3.31(-2.59%) |
Apr 04, 2022 | 129.88 | 130.56 | 127.25 | 127.81 | 445,661 | -2.55(-1.95%) |
Apr 01, 2022 | 128.94 | 131.92 | 128.94 | 130.35 | 467,709 | +1.84(+1.43%) |
Mar 31, 2022 | 128.55 | 131.26 | 128.17 | 128.52 | 346,622 | -0.60(-0.47%) |
Mar 30, 2022 | 132.08 | 133.19 | 128.93 | 129.12 | 305,321 | -3.64(-2.74%) |
Mar 29, 2022 | 131.30 | 134.27 | 130.45 | 132.76 | 381,778 | +3.45(+2.67%) |
Mar 28, 2022 | 130.84 | 130.84 | 126.79 | 129.32 | 384,212 | -1.88(-1.43%) |
Mar 25, 2022 | 130.93 | 131.69 | 128.73 | 131.19 | 392,877 | +0.89(+0.68%) |
Mar 24, 2022 | 128.44 | 130.33 | 127.22 | 130.31 | 255,326 | +2.41(+1.88%) |
Mar 23, 2022 | 128.52 | 129.46 | 126.77 | 127.90 | 326,037 | -1.59(-1.23%) |
Mar 22, 2022 | 130.45 | 132.20 | 128.39 | 129.49 | 422,709 | +0.10(+0.08%) |
Mar 21, 2022 | 129.06 | 131.26 | 126.52 | 129.39 | 335,962 | -0.81(-0.62%) |
Mar 18, 2022 | 129.92 | 130.86 | 127.19 | 130.20 | 574,383 | -1.71(-1.30%) |
Mar 17, 2022 | 128.36 | 131.96 | 127.51 | 131.91 | 295,232 | +2.06(+1.59%) |
Mar 16, 2022 | 125.50 | 129.99 | 124.81 | 129.84 | 565,318 | +6.00(+4.84%) |
Mar 15, 2022 | 120.35 | 123.88 | 119.74 | 123.85 | 474,518 | +4.52(+3.79%) |
Mar 14, 2022 | 119.99 | 122.83 | 118.59 | 119.33 | 540,303 | +0.82(+0.69%) |
Mar 11, 2022 | 116.50 | 119.59 | 115.63 | 118.50 | 568,519 | +3.56(+3.10%) |
Mar 10, 2022 | 109.51 | 115.06 | 114.94 | 410,537 | +2.24(+1.99%) | |
Mar 09, 2022 | 112.76 | 114.50 | 111.87 | 112.70 | 497,955 | +4.38(+4.04%) |
Mar 08, 2022 | 106.21 | 111.36 | 105.05 | 108.32 | 779,837 | +2.64(+2.49%) |
Mar 07, 2022 | 112.45 | 112.58 | 104.14 | 105.69 | 804,238 | -6.92(-6.15%) |
Mar 04, 2022 | 116.00 | 117.50 | 111.63 | 112.61 | 510,462 | -5.82(-4.91%) |
Mar 03, 2022 | 120.56 | 121.66 | 116.89 | 118.43 | 310,951 | -1.74(-1.45%) |
Mar 02, 2022 | 116.20 | 120.98 | 115.23 | 120.16 | 387,612 | +5.51(+4.81%) |