Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 118.20 | 118.39 | 114.51 | 116.39 | 2,628,984 | -2.56(-2.16%) |
May 27, 2022 | 117.91 | 120.31 | 117.31 | 118.95 | 1,714,681 | +1.98(+1.69%) |
May 26, 2022 | 113.15 | 117.36 | 113.15 | 116.98 | 1,960,909 | +4.34(+3.85%) |
May 25, 2022 | 109.91 | 112.92 | 109.45 | 112.64 | 1,754,079 | +2.43(+2.20%) |
May 24, 2022 | 110.51 | 110.69 | 106.11 | 110.21 | 2,082,063 | -0.89(-0.80%) |
May 23, 2022 | 113.10 | 113.24 | 110.41 | 111.10 | 1,831,067 | -0.43(-0.39%) |
May 20, 2022 | 110.93 | 113.65 | 108.98 | 111.53 | 2,052,683 | +1.51(+1.37%) |
May 19, 2022 | 109.90 | 111.47 | 109.21 | 110.02 | 2,299,352 | -1.08(-0.97%) |
May 18, 2022 | 113.46 | 114.12 | 110.78 | 111.10 | 1,714,816 | -3.99(-3.47%) |
May 17, 2022 | 113.54 | 115.55 | 111.77 | 115.09 | 1,932,259 | +4.19(+3.78%) |
May 16, 2022 | 111.43 | 112.37 | 108.92 | 110.89 | 1,384,182 | -0.80(-0.71%) |
May 13, 2022 | 111.16 | 113.07 | 110.26 | 111.69 | 1,862,483 | +2.49(+2.28%) |
May 12, 2022 | 104.32 | 109.71 | 103.17 | 109.20 | 2,628,722 | +4.08(+3.89%) |
May 11, 2022 | 111.17 | 111.99 | 105.01 | 105.12 | 3,119,727 | -7.44(-6.61%) |
May 10, 2022 | 114.22 | 115.25 | 110.83 | 112.55 | 1,725,333 | +0.42(+0.38%) |
May 09, 2022 | 113.26 | 115.47 | 111.78 | 112.13 | 1,923,891 | -3.11(-2.69%) |
May 06, 2022 | 116.63 | 117.13 | 113.06 | 115.24 | 1,631,242 | -1.39(-1.19%) |
May 05, 2022 | 121.36 | 121.79 | 115.40 | 116.63 | 2,203,897 | -6.79(-5.50%) |
May 04, 2022 | 117.58 | 123.99 | 116.88 | 123.41 | 1,923,111 | +5.63(+4.78%) |
May 03, 2022 | 115.10 | 119.87 | 114.94 | 117.78 | 1,996,143 | +3.05(+2.66%) |
May 02, 2022 | 113.83 | 115.11 | 111.93 | 114.73 | 2,173,166 | +2.05(+1.82%) |
Apr 29, 2022 | 117.10 | 118.80 | 112.31 | 112.68 | 4,372,962 | -5.79(-4.88%) |
Apr 28, 2022 | 119.97 | 121.26 | 116.25 | 118.47 | 3,145,501 | -1.56(-1.30%) |
Apr 27, 2022 | 120.39 | 122.13 | 119.65 | 120.03 | 1,877,720 | -0.36(-0.30%) |
Apr 26, 2022 | 124.38 | 124.64 | 120.36 | 120.38 | 1,750,829 | -5.26(-4.18%) |
Apr 25, 2022 | 122.72 | 125.72 | 120.59 | 125.64 | 1,818,641 | +2.69(+2.19%) |
Apr 22, 2022 | 127.56 | 127.95 | 122.82 | 122.95 | 2,005,333 | -4.88(-3.82%) |
Apr 21, 2022 | 132.92 | 133.74 | 126.98 | 127.83 | 1,540,384 | -3.50(-2.66%) |
Apr 20, 2022 | 133.40 | 133.58 | 130.69 | 131.33 | 1,578,347 | -1.58(-1.19%) |
Apr 19, 2022 | 127.83 | 133.07 | 127.83 | 132.90 | 1,106,040 | +5.32(+4.17%) |
Apr 18, 2022 | 126.89 | 128.04 | 125.87 | 127.58 | 1,018,975 | +0.32(+0.25%) |
Apr 14, 2022 | 132.36 | 132.72 | 127.04 | 127.26 | 1,114,507 | -4.23(-3.22%) |
Apr 13, 2022 | 131.34 | 131.76 | 129.64 | 131.49 | 1,335,007 | -0.27(-0.20%) |
Apr 12, 2022 | 131.23 | 136.40 | 131.08 | 131.76 | 1,599,821 | +0.73(+0.56%) |
Apr 11, 2022 | 133.17 | 133.65 | 130.87 | 131.02 | 1,402,200 | -2.82(-2.11%) |
Apr 08, 2022 | 134.01 | 135.70 | 132.77 | 133.84 | 1,219,660 | -0.32(-0.24%) |
Apr 07, 2022 | 135.07 | 135.79 | 132.21 | 134.16 | 1,897,555 | -1.72(-1.27%) |
Apr 06, 2022 | 139.64 | 140.13 | 135.30 | 135.89 | 2,071,666 | -5.93(-4.18%) |
Apr 05, 2022 | 142.04 | 143.00 | 140.81 | 141.81 | 2,022,941 | -0.83(-0.58%) |
Apr 04, 2022 | 140.12 | 144.49 | 139.94 | 142.65 | 1,695,909 | +2.66(+1.90%) |
Apr 01, 2022 | 139.57 | 140.61 | 138.90 | 139.99 | 1,318,747 | +1.53(+1.11%) |
Mar 31, 2022 | 140.73 | 141.46 | 138.38 | 138.46 | 1,913,238 | -1.75(-1.25%) |
Mar 30, 2022 | 142.09 | 142.83 | 139.42 | 140.21 | 1,204,609 | -1.74(-1.23%) |
Mar 29, 2022 | 139.88 | 142.51 | 139.38 | 141.95 | 1,377,143 | +4.33(+3.15%) |
Mar 28, 2022 | 135.54 | 137.68 | 135.15 | 137.62 | 1,150,426 | +1.24(+0.91%) |
Mar 25, 2022 | 136.75 | 137.97 | 135.43 | 136.38 | 1,062,689 | +0.14(+0.10%) |
Mar 24, 2022 | 134.96 | 136.42 | 133.43 | 136.24 | 1,022,992 | +2.14(+1.60%) |
Mar 23, 2022 | 135.95 | 136.13 | 133.85 | 134.10 | 1,190,049 | -2.76(-2.01%) |
Mar 22, 2022 | 134.38 | 137.15 | 133.81 | 136.86 | 1,588,857 | +3.45(+2.59%) |
Mar 21, 2022 | 134.42 | 135.44 | 132.20 | 133.41 | 1,367,352 | -0.99(-0.74%) |
Mar 18, 2022 | 134.41 | 135.53 | 133.01 | 134.39 | 5,573,970 | -0.22(-0.16%) |
Mar 17, 2022 | 131.96 | 134.95 | 131.64 | 134.61 | 2,158,464 | +1.69(+1.27%) |
Mar 16, 2022 | 129.94 | 134.53 | 129.12 | 132.93 | 2,309,539 | +5.28(+4.13%) |
Mar 15, 2022 | 126.41 | 128.70 | 125.70 | 127.65 | 1,937,386 | +2.24(+1.79%) |
Mar 14, 2022 | 125.13 | 127.21 | 124.14 | 125.41 | 1,819,213 | +1.66(+1.34%) |
Mar 11, 2022 | 126.76 | 127.18 | 123.65 | 123.75 | 1,363,893 | -1.99(-1.58%) |
Mar 10, 2022 | 124.28 | 126.18 | 122.64 | 125.74 | 1,821,358 | -0.33(-0.26%) |
Mar 09, 2022 | 125.86 | 127.62 | 125.60 | 126.07 | 1,821,441 | +3.63(+2.97%) |
Mar 08, 2022 | 121.99 | 126.03 | 120.79 | 122.44 | 1,908,799 | +0.38(+0.31%) |
Mar 07, 2022 | 126.19 | 126.60 | 121.79 | 122.06 | 2,161,884 | -3.89(-3.09%) |
Mar 04, 2022 | 128.51 | 128.72 | 125.05 | 125.95 | 2,255,347 | -3.79(-2.92%) |
Mar 03, 2022 | 130.80 | 131.01 | 127.29 | 129.74 | 1,453,782 | -0.05(-0.04%) |
Mar 02, 2022 | 128.34 | 130.69 | 127.36 | 129.79 | 1,359,622 | +3.10(+2.45%) |