Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 98.16 | 99.39 | 93.64 | 95.39 | 5,544,551 | -2.68(-2.73%) |
May 27, 2022 | 91.02 | 98.19 | 90.63 | 98.07 | 6,535,342 | +8.44(+9.42%) |
May 26, 2022 | 83.21 | 91.61 | 82.15 | 89.63 | 6,694,238 | +0.90(+1.01%) |
May 25, 2022 | 84.69 | 90.38 | 83.85 | 88.73 | 5,819,772 | +2.92(+3.40%) |
May 24, 2022 | 91.93 | 92.66 | 84.14 | 85.81 | 4,987,036 | -8.12(-8.64%) |
May 23, 2022 | 94.53 | 95.96 | 90.16 | 93.93 | 4,169,970 | -0.86(-0.91%) |
May 20, 2022 | 98.52 | 100.93 | 90.18 | 94.79 | 6,084,044 | -1.73(-1.80%) |
May 19, 2022 | 89.83 | 100.61 | 88.90 | 96.53 | 8,148,232 | +8.11(+9.17%) |
May 18, 2022 | 94.13 | 95.05 | 84.69 | 88.42 | 9,009,991 | -6.63(-6.98%) |
May 17, 2022 | 100.38 | 102.00 | 87.56 | 95.05 | 9,609,114 | -2.14(-2.20%) |
May 16, 2022 | 106.83 | 108.93 | 96.09 | 97.19 | 6,184,042 | -11.67(-10.72%) |
May 13, 2022 | 103.15 | 109.73 | 101.61 | 108.86 | 6,217,049 | +10.03(+10.15%) |
May 12, 2022 | 95.50 | 105.62 | 92.61 | 98.83 | 7,122,647 | +0.96(+0.98%) |
May 11, 2022 | 96.13 | 104.74 | 94.18 | 97.87 | 7,563,939 | -0.44(-0.45%) |
May 10, 2022 | 101.35 | 104.51 | 92.39 | 98.31 | 7,322,644 | +0.78(+0.80%) |
May 09, 2022 | 105.10 | 108.06 | 96.08 | 97.53 | 8,865,196 | -12.47(-11.34%) |
May 06, 2022 | 109.75 | 118.60 | 101.37 | 110.00 | 8,274,782 | -1.87(-1.67%) |
May 05, 2022 | 118.00 | 124.43 | 106.86 | 111.87 | 11,139,881 | -7.13(-5.99%) |
May 04, 2022 | 116.07 | 119.33 | 104.77 | 119.00 | 6,703,408 | +4.11(+3.58%) |
May 03, 2022 | 119.07 | 121.17 | 112.80 | 114.89 | 5,417,285 | -5.31(-4.42%) |
May 02, 2022 | 119.94 | 123.34 | 116.18 | 120.20 | 4,288,848 | -0.58(-0.48%) |
Apr 29, 2022 | 126.51 | 130.66 | 120.36 | 120.78 | 3,902,294 | -7.69(-5.99%) |
Apr 28, 2022 | 124.09 | 130.70 | 121.00 | 128.47 | 3,878,729 | +8.03(+6.67%) |
Apr 27, 2022 | 122.61 | 127.43 | 119.61 | 120.44 | 4,201,113 | +1.09(+0.91%) |
Apr 26, 2022 | 121.61 | 124.79 | 118.20 | 119.35 | 5,969,874 | -2.33(-1.91%) |
Apr 25, 2022 | 118.49 | 124.60 | 117.95 | 121.68 | 9,131,594 | +3.28(+2.77%) |
Apr 22, 2022 | 123.41 | 125.39 | 117.94 | 118.40 | 4,421,660 | -3.42(-2.81%) |
Apr 21, 2022 | 133.65 | 137.44 | 121.21 | 121.82 | 3,134,266 | -9.80(-7.45%) |
Apr 20, 2022 | 138.58 | 138.58 | 130.20 | 131.62 | 2,123,913 | -5.66(-4.12%) |
Apr 19, 2022 | 131.43 | 138.80 | 129.92 | 137.28 | 2,998,897 | +6.17(+4.71%) |
Apr 18, 2022 | 135.00 | 135.59 | 127.06 | 131.11 | 2,211,632 | -4.93(-3.62%) |
Apr 14, 2022 | 142.67 | 142.85 | 135.35 | 136.04 | 2,311,097 | -6.83(-4.78%) |
Apr 13, 2022 | 134.95 | 144.42 | 134.75 | 142.87 | 2,855,043 | +7.37(+5.44%) |
Apr 12, 2022 | 140.00 | 145.19 | 134.80 | 135.50 | 2,990,983 | +0.41(+0.30%) |
Apr 11, 2022 | 131.63 | 137.87 | 130.69 | 135.09 | 2,726,731 | +0.80(+0.60%) |
Apr 08, 2022 | 134.79 | 137.28 | 132.13 | 134.29 | 2,377,207 | -2.95(-2.15%) |
Apr 07, 2022 | 136.11 | 140.75 | 132.86 | 137.24 | 2,340,450 | -0.03(-0.02%) |
Apr 06, 2022 | 142.43 | 143.38 | 134.05 | 137.27 | 4,048,501 | -9.63(-6.56%) |
Apr 05, 2022 | 156.85 | 157.37 | 143.91 | 146.90 | 4,436,923 | -9.66(-6.17%) |
Apr 04, 2022 | 154.03 | 159.00 | 153.27 | 156.56 | 2,675,430 | +3.06(+1.99%) |
Apr 01, 2022 | 150.98 | 156.42 | 149.89 | 153.50 | 3,290,098 | +2.03(+1.34%) |
Mar 31, 2022 | 150.73 | 156.16 | 148.01 | 151.47 | 3,877,463 | +1.81(+1.21%) |
Mar 30, 2022 | 153.00 | 158.24 | 148.54 | 149.66 | 3,238,977 | -5.75(-3.70%) |
Mar 29, 2022 | 153.96 | 157.35 | 148.83 | 155.41 | 6,682,195 | +6.06(+4.06%) |
Mar 28, 2022 | 146.36 | 151.32 | 143.51 | 149.35 | 2,365,566 | +2.51(+1.71%) |
Mar 25, 2022 | 152.00 | 153.19 | 142.03 | 146.84 | 2,761,252 | -5.37(-3.53%) |
Mar 24, 2022 | 147.94 | 152.47 | 143.75 | 152.21 | 2,786,845 | +5.77(+3.94%) |
Mar 23, 2022 | 145.50 | 152.62 | 142.02 | 146.44 | 2,969,277 | -2.21(-1.49%) |
Mar 22, 2022 | 142.19 | 151.92 | 140.49 | 148.65 | 4,633,622 | +8.51(+6.07%) |
Mar 21, 2022 | 142.89 | 145.47 | 134.63 | 140.14 | 3,766,143 | -5.62(-3.86%) |
Mar 18, 2022 | 136.44 | 147.94 | 135.76 | 145.76 | 4,945,933 | +8.02(+5.82%) |
Mar 17, 2022 | 131.29 | 139.00 | 130.25 | 137.74 | 3,041,078 | +5.50(+4.16%) |
Mar 16, 2022 | 123.96 | 135.50 | 122.73 | 132.24 | 5,702,210 | +11.30(+9.34%) |
Mar 15, 2022 | 120.36 | 121.86 | 115.54 | 120.94 | 3,475,482 | +2.18(+1.84%) |
Mar 14, 2022 | 127.00 | 127.00 | 113.89 | 118.76 | 6,697,664 | -8.26(-6.50%) |
Mar 11, 2022 | 142.43 | 142.46 | 126.28 | 127.02 | 4,354,638 | -13.14(-9.38%) |
Mar 10, 2022 | 139.63 | 135.95 | 140.16 | 3,090,221 | -2.67(-1.87%) | |
Mar 09, 2022 | 133.15 | 143.62 | 131.72 | 142.83 | 6,417,440 | +15.70(+12.35%) |
Mar 08, 2022 | 129.99 | 132.16 | 121.15 | 127.13 | 6,631,610 | -2.98(-2.29%) |
Mar 07, 2022 | 144.44 | 144.89 | 128.96 | 130.11 | 6,756,235 | -12.08(-8.50%) |
Mar 04, 2022 | 149.00 | 151.19 | 140.60 | 142.19 | 3,764,514 | -6.27(-4.22%) |
Mar 03, 2022 | 159.58 | 160.69 | 145.94 | 148.46 | 5,394,930 | -16.02(-9.74%) |
Mar 02, 2022 | 159.00 | 165.02 | 153.62 | 164.48 | 3,380,727 | +4.51(+2.82%) |