Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 118.35 | 119.38 | 116.57 | 118.29 | 430,231 | -0.52(-0.44%) |
May 27, 2022 | 116.96 | 118.87 | 116.96 | 118.81 | 563,233 | +1.88(+1.61%) |
May 26, 2022 | 115.50 | 117.51 | 115.50 | 116.93 | 386,294 | +2.50(+2.19%) |
May 25, 2022 | 111.78 | 114.46 | 111.53 | 114.43 | 298,178 | +2.19(+1.95%) |
May 24, 2022 | 112.97 | 113.05 | 110.22 | 112.23 | 280,106 | -1.24(-1.09%) |
May 23, 2022 | 112.89 | 114.61 | 111.53 | 113.48 | 275,468 | +3.06(+2.77%) |
May 20, 2022 | 112.03 | 113.00 | 107.90 | 110.42 | 446,174 | -0.91(-0.82%) |
May 19, 2022 | 112.31 | 113.27 | 110.23 | 111.33 | 556,183 | -2.52(-2.21%) |
May 18, 2022 | 117.32 | 117.51 | 113.31 | 113.85 | 380,499 | -4.55(-3.85%) |
May 17, 2022 | 117.32 | 118.72 | 116.52 | 118.41 | 283,513 | +3.46(+3.01%) |
May 16, 2022 | 116.78 | 117.11 | 114.11 | 114.94 | 337,803 | -2.40(-2.04%) |
May 13, 2022 | 117.45 | 118.33 | 115.77 | 117.34 | 318,263 | +1.50(+1.30%) |
May 12, 2022 | 115.25 | 116.86 | 113.80 | 115.84 | 352,696 | -0.04(-0.03%) |
May 11, 2022 | 118.27 | 120.40 | 115.63 | 115.88 | 356,656 | -1.94(-1.64%) |
May 10, 2022 | 119.40 | 120.84 | 115.70 | 117.81 | 412,408 | -1.60(-1.34%) |
May 09, 2022 | 122.06 | 123.13 | 118.83 | 119.41 | 404,045 | -4.26(-3.45%) |
May 06, 2022 | 123.24 | 123.98 | 121.59 | 123.67 | 506,661 | +0.67(+0.54%) |
May 05, 2022 | 126.97 | 126.97 | 121.73 | 123.01 | 447,967 | -5.50(-4.28%) |
May 04, 2022 | 125.53 | 128.80 | 124.26 | 128.51 | 414,141 | +3.32(+2.65%) |
May 03, 2022 | 124.23 | 125.78 | 122.84 | 125.19 | 473,661 | +1.14(+0.92%) |
May 02, 2022 | 125.80 | 125.83 | 121.14 | 124.05 | 455,298 | -0.40(-0.32%) |
Apr 29, 2022 | 128.91 | 128.93 | 123.87 | 124.45 | 987,677 | -4.73(-3.66%) |
Apr 28, 2022 | 126.67 | 129.77 | 123.30 | 129.19 | 691,707 | +3.43(+2.73%) |
Apr 27, 2022 | 125.30 | 127.27 | 124.12 | 125.75 | 441,165 | +1.15(+0.92%) |
Apr 26, 2022 | 127.63 | 128.71 | 124.20 | 124.61 | 475,152 | -4.90(-3.78%) |
Apr 25, 2022 | 128.87 | 129.73 | 125.77 | 129.51 | 405,239 | -0.52(-0.40%) |
Apr 22, 2022 | 132.16 | 133.12 | 129.53 | 130.02 | 423,534 | -3.62(-2.71%) |
Apr 21, 2022 | 137.43 | 138.35 | 133.00 | 133.65 | 511,906 | -3.16(-2.31%) |
Apr 20, 2022 | 136.24 | 138.10 | 135.66 | 136.81 | 279,662 | +2.00(+1.49%) |
Apr 19, 2022 | 132.95 | 135.25 | 132.71 | 134.80 | 256,850 | +2.64(+2.00%) |
Apr 18, 2022 | 131.24 | 132.50 | 130.61 | 132.16 | 218,816 | +0.88(+0.67%) |
Apr 14, 2022 | 131.83 | 133.11 | 131.15 | 131.28 | 277,069 | -0.74(-0.56%) |
Apr 13, 2022 | 128.88 | 132.50 | 128.74 | 132.02 | 280,757 | +2.37(+1.83%) |
Apr 12, 2022 | 132.06 | 133.73 | 128.96 | 129.65 | 354,350 | -2.24(-1.70%) |
Apr 11, 2022 | 132.58 | 134.95 | 131.69 | 131.89 | 465,545 | +0.19(+0.14%) |
Apr 08, 2022 | 132.64 | 134.38 | 131.21 | 131.70 | 389,886 | +0.70(+0.53%) |
Apr 07, 2022 | 131.61 | 132.12 | 129.22 | 131.00 | 579,061 | +0.58(+0.45%) |
Apr 06, 2022 | 129.49 | 131.44 | 128.02 | 130.42 | 550,929 | +1.95(+1.52%) |
Apr 05, 2022 | 129.04 | 131.11 | 128.31 | 128.47 | 268,954 | -1.26(-0.97%) |
Apr 04, 2022 | 130.63 | 131.50 | 127.65 | 129.73 | 464,493 | -1.52(-1.15%) |
Apr 01, 2022 | 132.29 | 132.87 | 130.23 | 131.25 | 583,624 | +1.04(+0.79%) |
Mar 31, 2022 | 132.58 | 134.56 | 130.15 | 130.21 | 306,815 | -3.06(-2.29%) |
Mar 30, 2022 | 137.33 | 137.33 | 132.04 | 133.27 | 535,541 | -3.97(-2.89%) |
Mar 29, 2022 | 136.87 | 138.56 | 134.60 | 137.24 | 487,531 | +1.41(+1.04%) |
Mar 28, 2022 | 136.15 | 136.34 | 133.59 | 135.83 | 653,950 | -1.35(-0.99%) |
Mar 25, 2022 | 133.29 | 137.21 | 133.29 | 137.18 | 361,669 | +4.08(+3.07%) |
Mar 24, 2022 | 132.96 | 134.12 | 131.90 | 133.10 | 234,739 | +1.22(+0.93%) |
Mar 23, 2022 | 134.86 | 135.14 | 131.74 | 131.88 | 258,195 | -3.80(-2.80%) |
Mar 22, 2022 | 134.21 | 136.80 | 134.06 | 135.68 | 443,036 | +3.13(+2.36%) |
Mar 21, 2022 | 133.29 | 134.08 | 131.44 | 132.54 | 300,104 | +0.26(+0.20%) |
Mar 18, 2022 | 131.75 | 133.00 | 127.60 | 132.28 | 765,061 | +0.64(+0.49%) |
Mar 17, 2022 | 132.13 | 132.13 | 130.22 | 131.64 | 291,794 | -1.96(-1.46%) |
Mar 16, 2022 | 132.12 | 134.01 | 130.92 | 133.60 | 410,986 | +2.93(+2.24%) |
Mar 15, 2022 | 130.75 | 131.29 | 128.74 | 130.67 | 299,904 | +0.42(+0.33%) |
Mar 14, 2022 | 131.57 | 133.47 | 129.17 | 130.25 | 307,802 | +0.43(+0.33%) |
Mar 11, 2022 | 131.26 | 132.22 | 129.73 | 129.82 | 463,341 | +0.09(+0.07%) |
Mar 10, 2022 | 127.94 | 129.98 | 127.93 | 129.72 | 344,963 | -0.26(-0.20%) |
Mar 09, 2022 | 129.91 | 131.20 | 128.83 | 129.99 | 282,695 | +4.36(+3.47%) |
Mar 08, 2022 | 127.47 | 129.06 | 125.12 | 125.63 | 656,123 | +0.36(+0.28%) |
Mar 07, 2022 | 125.74 | 128.20 | 125.25 | 125.27 | 689,241 | -2.00(-1.57%) |
Mar 04, 2022 | 127.99 | 128.23 | 124.81 | 127.28 | 470,813 | -4.27(-3.25%) |
Mar 03, 2022 | 133.14 | 134.13 | 130.40 | 131.55 | 341,624 | -2.09(-1.56%) |
Mar 02, 2022 | 127.78 | 134.69 | 127.78 | 133.64 | 421,324 | +7.42(+5.88%) |