Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 120.37 | 120.70 | 119.27 | 119.81 | 44,685 | -1.63(-1.34%) |
May 27, 2022 | 119.88 | 121.44 | 119.88 | 121.44 | 44,732 | +1.61(+1.35%) |
May 26, 2022 | 120.14 | 120.62 | 119.63 | 119.83 | 46,349 | +0.61(+0.51%) |
May 25, 2022 | 119.28 | 119.67 | 118.46 | 119.22 | 69,819 | -0.04(-0.03%) |
May 24, 2022 | 117.45 | 119.36 | 116.33 | 119.26 | 49,395 | +2.27(+1.94%) |
May 23, 2022 | 116.94 | 117.45 | 116.09 | 116.99 | 46,449 | +1.28(+1.11%) |
May 20, 2022 | 116.15 | 116.15 | 114.03 | 115.72 | 40,069 | +0.15(+0.13%) |
May 19, 2022 | 115.26 | 115.66 | 113.81 | 115.57 | 34,681 | +0.02(+0.02%) |
May 18, 2022 | 116.92 | 116.99 | 115.31 | 115.55 | 45,467 | -1.12(-0.96%) |
May 17, 2022 | 116.32 | 116.70 | 114.57 | 116.67 | 26,836 | +1.30(+1.13%) |
May 16, 2022 | 114.96 | 115.84 | 114.58 | 115.37 | 127,602 | +0.39(+0.34%) |
May 13, 2022 | 114.63 | 115.10 | 113.41 | 114.98 | 33,491 | +1.49(+1.32%) |
May 12, 2022 | 114.69 | 114.75 | 112.30 | 113.49 | 45,211 | -1.23(-1.07%) |
May 11, 2022 | 114.27 | 116.58 | 114.23 | 114.72 | 46,051 | +0.84(+0.74%) |
May 10, 2022 | 115.54 | 116.92 | 112.84 | 113.88 | 67,369 | -1.34(-1.16%) |
May 09, 2022 | 115.14 | 116.35 | 114.17 | 115.22 | 116,898 | -0.60(-0.51%) |
May 06, 2022 | 114.72 | 116.21 | 114.52 | 115.81 | 30,049 | +0.85(+0.74%) |
May 05, 2022 | 115.55 | 116.19 | 113.97 | 114.96 | 36,372 | -1.22(-1.05%) |
May 04, 2022 | 114.25 | 116.38 | 114.25 | 116.18 | 56,300 | +2.50(+2.20%) |
May 03, 2022 | 113.63 | 115.40 | 113.33 | 113.68 | 74,186 | +0.48(+0.42%) |
May 02, 2022 | 114.63 | 115.07 | 111.87 | 113.20 | 62,024 | -1.05(-0.91%) |
Apr 29, 2022 | 117.46 | 117.46 | 114.15 | 114.25 | 45,991 | -3.51(-2.98%) |
Apr 28, 2022 | 117.26 | 118.04 | 116.70 | 117.76 | 32,962 | +1.30(+1.12%) |
Apr 27, 2022 | 117.52 | 118.14 | 116.11 | 116.46 | 55,389 | -0.66(-0.56%) |
Apr 26, 2022 | 117.97 | 119.36 | 117.11 | 117.11 | 34,273 | -1.44(-1.21%) |
Apr 25, 2022 | 120.22 | 120.22 | 116.89 | 118.55 | 59,483 | -1.06(-0.89%) |
Apr 22, 2022 | 121.19 | 121.19 | 119.56 | 119.61 | 148,538 | -1.97(-1.62%) |
Apr 21, 2022 | 123.26 | 123.36 | 121.50 | 121.58 | 103,348 | -1.57(-1.28%) |
Apr 20, 2022 | 122.80 | 123.68 | 122.71 | 123.16 | 75,223 | +1.28(+1.05%) |
Apr 19, 2022 | 121.10 | 122.02 | 121.10 | 121.88 | 26,589 | +1.08(+0.90%) |
Apr 18, 2022 | 121.58 | 121.99 | 120.47 | 120.79 | 25,910 | -0.41(-0.34%) |
Apr 14, 2022 | 121.68 | 121.75 | 121.20 | 121.20 | 21,224 | +0.09(+0.07%) |
Apr 13, 2022 | 121.61 | 121.61 | 120.36 | 121.12 | 44,627 | -0.20(-0.17%) |
Apr 12, 2022 | 120.62 | 121.89 | 120.36 | 121.32 | 74,251 | +0.64(+0.53%) |
Apr 11, 2022 | 122.94 | 122.94 | 120.66 | 120.68 | 89,767 | -1.53(-1.26%) |
Apr 08, 2022 | 122.15 | 122.69 | 121.42 | 122.21 | 34,557 | +0.56(+0.46%) |
Apr 07, 2022 | 122.54 | 122.54 | 120.85 | 121.65 | 48,365 | -0.45(-0.37%) |
Apr 06, 2022 | 119.91 | 122.10 | 119.74 | 122.10 | 60,952 | +2.60(+2.17%) |
Apr 05, 2022 | 119.01 | 120.65 | 119.01 | 119.50 | 57,923 | +0.62(+0.52%) |
Apr 04, 2022 | 119.41 | 119.41 | 117.68 | 118.89 | 42,437 | -0.96(-0.80%) |
Apr 01, 2022 | 118.45 | 119.86 | 117.56 | 119.85 | 27,288 | +1.71(+1.45%) |
Mar 31, 2022 | 118.31 | 119.16 | 118.14 | 118.14 | 18,215 | -0.02(-0.02%) |
Mar 30, 2022 | 117.41 | 118.16 | 117.06 | 118.16 | 34,328 | +0.98(+0.83%) |
Mar 29, 2022 | 116.72 | 117.22 | 115.83 | 117.18 | 70,874 | +1.19(+1.03%) |
Mar 28, 2022 | 115.58 | 115.99 | 114.97 | 115.99 | 20,976 | +0.84(+0.73%) |
Mar 25, 2022 | 113.66 | 115.18 | 113.66 | 115.15 | 90,730 | +1.86(+1.64%) |
Mar 24, 2022 | 112.06 | 113.30 | 112.06 | 113.28 | 9,121 | +1.10(+0.98%) |
Mar 23, 2022 | 112.03 | 112.70 | 111.46 | 112.19 | 20,345 | +0.24(+0.22%) |
Mar 22, 2022 | 112.58 | 112.58 | 111.71 | 111.94 | 10,223 | -0.02(-0.02%) |
Mar 21, 2022 | 111.17 | 112.33 | 111.17 | 111.97 | 29,075 | +0.78(+0.71%) |
Mar 18, 2022 | 112.29 | 112.33 | 110.92 | 111.18 | 13,415 | -0.97(-0.86%) |
Mar 17, 2022 | 112.02 | 112.89 | 112.02 | 112.15 | 19,856 | +0.44(+0.40%) |
Mar 16, 2022 | 111.72 | 112.10 | 110.34 | 111.70 | 14,975 | -0.14(-0.13%) |
Mar 15, 2022 | 111.46 | 112.10 | 110.89 | 111.85 | 16,429 | +1.15(+1.04%) |
Mar 14, 2022 | 111.83 | 112.02 | 110.22 | 110.69 | 6,813 | -0.14(-0.12%) |
Mar 11, 2022 | 111.68 | 111.96 | 110.71 | 110.83 | 74,686 | -0.30(-0.27%) |
Mar 10, 2022 | 109.82 | 111.24 | 109.82 | 111.13 | 22,219 | +0.93(+0.85%) |
Mar 09, 2022 | 111.24 | 111.42 | 110.20 | 110.20 | 23,428 | -0.58(-0.53%) |
Mar 08, 2022 | 112.85 | 112.90 | 110.78 | 110.78 | 139,437 | -1.71(-1.52%) |
Mar 07, 2022 | 112.22 | 112.62 | 110.90 | 112.49 | 72,835 | +0.83(+0.74%) |
Mar 04, 2022 | 109.07 | 111.67 | 108.90 | 111.66 | 25,897 | +2.36(+2.16%) |
Mar 03, 2022 | 108.16 | 109.70 | 108.16 | 109.31 | 113,105 | +1.93(+1.80%) |
Mar 02, 2022 | 106.52 | 107.72 | 106.52 | 107.37 | 6,486 | +1.65(+1.56%) |