Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 122.00 | 122.30 | 119.78 | 120.93 | 355,168 | -1.65(-1.35%) |
May 27, 2022 | 120.97 | 123.27 | 120.90 | 122.58 | 321,051 | +3.47(+2.91%) |
May 26, 2022 | 116.09 | 119.66 | 115.18 | 119.11 | 172,732 | +2.92(+2.51%) |
May 25, 2022 | 113.01 | 117.36 | 113.01 | 116.19 | 208,516 | +1.82(+1.59%) |
May 24, 2022 | 116.16 | 117.09 | 113.48 | 114.37 | 178,530 | -3.68(-3.12%) |
May 23, 2022 | 118.67 | 118.83 | 115.60 | 118.05 | 287,132 | +0.39(+0.33%) |
May 20, 2022 | 118.70 | 119.90 | 114.64 | 117.66 | 242,834 | +0.85(+0.73%) |
May 19, 2022 | 112.49 | 118.47 | 111.92 | 116.81 | 421,955 | +4.15(+3.68%) |
May 18, 2022 | 118.70 | 120.59 | 111.58 | 112.66 | 481,913 | -8.12(-6.72%) |
May 17, 2022 | 120.44 | 121.88 | 117.17 | 120.78 | 279,530 | +2.84(+2.41%) |
May 16, 2022 | 120.39 | 122.19 | 117.55 | 117.94 | 259,599 | -3.84(-3.15%) |
May 13, 2022 | 117.44 | 123.34 | 116.06 | 121.78 | 381,737 | +6.33(+5.48%) |
May 12, 2022 | 112.35 | 116.81 | 112.15 | 115.45 | 450,269 | +1.98(+1.74%) |
May 11, 2022 | 116.73 | 119.63 | 112.95 | 113.47 | 400,881 | -4.36(-3.70%) |
May 10, 2022 | 120.42 | 121.02 | 114.71 | 117.83 | 368,905 | -0.19(-0.16%) |
May 09, 2022 | 121.35 | 122.64 | 117.51 | 118.02 | 323,010 | -5.82(-4.70%) |
May 06, 2022 | 124.71 | 126.25 | 120.79 | 123.84 | 536,978 | -2.16(-1.71%) |
May 05, 2022 | 130.16 | 131.76 | 123.92 | 126.00 | 449,793 | -6.43(-4.86%) |
May 04, 2022 | 128.53 | 132.97 | 125.08 | 132.43 | 363,050 | +3.95(+3.07%) |
May 03, 2022 | 130.27 | 131.67 | 127.25 | 128.48 | 334,708 | -2.87(-2.19%) |
May 02, 2022 | 130.55 | 132.21 | 128.85 | 131.35 | 349,660 | +0.80(+0.61%) |
Apr 29, 2022 | 131.59 | 133.38 | 130.27 | 130.55 | 340,996 | -1.86(-1.40%) |
Apr 28, 2022 | 132.14 | 134.97 | 126.75 | 132.41 | 372,738 | +2.91(+2.25%) |
Apr 27, 2022 | 129.88 | 134.49 | 128.96 | 129.50 | 601,436 | +0.00(+0.00%) |
Apr 26, 2022 | 133.57 | 134.17 | 129.01 | 129.50 | 370,968 | -5.25(-3.90%) |
Apr 25, 2022 | 131.94 | 134.89 | 130.93 | 134.75 | 251,546 | +2.72(+2.06%) |
Apr 22, 2022 | 138.51 | 140.50 | 131.94 | 132.03 | 319,004 | -6.45(-4.66%) |
Apr 21, 2022 | 144.16 | 145.74 | 137.71 | 138.48 | 182,252 | -3.70(-2.60%) |
Apr 20, 2022 | 142.72 | 145.54 | 140.99 | 142.18 | 240,169 | +0.65(+0.46%) |
Apr 19, 2022 | 137.22 | 142.61 | 136.87 | 141.53 | 292,514 | +4.14(+3.01%) |
Apr 18, 2022 | 135.84 | 137.97 | 134.48 | 137.39 | 314,344 | +0.79(+0.58%) |
Apr 14, 2022 | 136.56 | 138.54 | 135.89 | 136.60 | 281,589 | +0.57(+0.42%) |
Apr 13, 2022 | 132.60 | 136.54 | 131.64 | 136.03 | 187,204 | +2.88(+2.16%) |
Apr 12, 2022 | 134.41 | 136.92 | 133.09 | 133.15 | 210,517 | +0.77(+0.58%) |
Apr 11, 2022 | 132.45 | 133.73 | 130.63 | 132.38 | 309,038 | -1.84(-1.37%) |
Apr 08, 2022 | 136.41 | 136.99 | 134.20 | 134.22 | 283,977 | -2.80(-2.04%) |
Apr 07, 2022 | 137.30 | 140.84 | 134.82 | 137.02 | 501,527 | -0.47(-0.34%) |
Apr 06, 2022 | 137.51 | 138.73 | 134.67 | 137.49 | 259,160 | -1.67(-1.20%) |
Apr 05, 2022 | 142.60 | 142.91 | 138.56 | 139.16 | 245,039 | -2.81(-1.98%) |
Apr 04, 2022 | 140.97 | 142.76 | 140.66 | 141.97 | 245,019 | +1.85(+1.32%) |
Apr 01, 2022 | 138.58 | 141.21 | 138.01 | 140.12 | 418,030 | +1.41(+1.02%) |
Mar 31, 2022 | 141.97 | 142.54 | 138.59 | 138.71 | 252,669 | -3.34(-2.35%) |
Mar 30, 2022 | 142.70 | 143.31 | 141.08 | 142.05 | 242,974 | -1.99(-1.38%) |
Mar 29, 2022 | 141.24 | 144.66 | 138.65 | 144.04 | 246,128 | +4.65(+3.34%) |
Mar 28, 2022 | 137.27 | 139.41 | 135.28 | 139.39 | 265,789 | +2.24(+1.63%) |
Mar 25, 2022 | 140.84 | 140.84 | 136.33 | 137.15 | 316,633 | -3.63(-2.58%) |
Mar 24, 2022 | 140.70 | 141.06 | 138.37 | 140.78 | 186,026 | +0.35(+0.25%) |
Mar 23, 2022 | 142.88 | 145.45 | 140.25 | 140.43 | 266,009 | -4.86(-3.35%) |
Mar 22, 2022 | 142.52 | 146.05 | 140.98 | 145.29 | 354,900 | +7.16(+5.18%) |
Mar 21, 2022 | 139.63 | 141.36 | 136.94 | 138.13 | 259,559 | -2.38(-1.69%) |
Mar 18, 2022 | 136.45 | 140.83 | 136.38 | 140.51 | 414,347 | +4.34(+3.19%) |
Mar 17, 2022 | 134.29 | 136.17 | 133.38 | 136.17 | 348,280 | +0.69(+0.51%) |
Mar 16, 2022 | 131.04 | 135.53 | 130.05 | 135.48 | 301,410 | +5.78(+4.46%) |
Mar 15, 2022 | 128.03 | 131.17 | 126.86 | 129.70 | 256,137 | +1.90(+1.49%) |
Mar 14, 2022 | 130.61 | 132.85 | 127.22 | 127.80 | 250,200 | -2.90(-2.22%) |
Mar 11, 2022 | 132.89 | 134.00 | 130.31 | 130.70 | 247,235 | -1.05(-0.80%) |
Mar 10, 2022 | 132.04 | 133.74 | 130.86 | 131.75 | 280,203 | -2.64(-1.96%) |
Mar 09, 2022 | 129.07 | 135.35 | 128.98 | 134.39 | 391,263 | +7.84(+6.20%) |
Mar 08, 2022 | 126.02 | 128.36 | 124.61 | 126.55 | 461,547 | -0.14(-0.11%) |
Mar 07, 2022 | 131.35 | 132.05 | 126.60 | 126.69 | 424,348 | -4.08(-3.12%) |
Mar 04, 2022 | 133.12 | 136.91 | 129.61 | 130.77 | 233,847 | -2.82(-2.11%) |
Mar 03, 2022 | 137.86 | 138.12 | 132.68 | 133.59 | 264,649 | -2.81(-2.06%) |
Mar 02, 2022 | 133.59 | 136.53 | 131.83 | 136.40 | 456,855 | +3.47(+2.61%) |