Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 123.12 | 124.99 | 122.00 | 123.18 | 65,191 | -0.02(-0.02%) |
May 27, 2022 | 120.81 | 125.37 | 120.81 | 123.20 | 54,386 | +2.58(+2.14%) |
May 26, 2022 | 117.59 | 121.77 | 117.47 | 120.62 | 97,660 | +4.42(+3.80%) |
May 25, 2022 | 114.48 | 118.00 | 114.48 | 116.20 | 195,851 | +1.21(+1.05%) |
May 24, 2022 | 113.77 | 115.26 | 109.68 | 114.99 | 66,519 | +1.48(+1.30%) |
May 23, 2022 | 113.44 | 114.63 | 112.41 | 113.51 | 54,064 | +1.40(+1.25%) |
May 20, 2022 | 113.64 | 114.81 | 109.42 | 112.11 | 59,112 | -0.80(-0.71%) |
May 19, 2022 | 109.95 | 114.22 | 109.95 | 112.91 | 85,210 | +1.70(+1.53%) |
May 18, 2022 | 113.91 | 117.64 | 109.91 | 111.21 | 97,867 | -2.55(-2.24%) |
May 17, 2022 | 114.20 | 114.92 | 112.35 | 113.76 | 47,635 | +0.97(+0.86%) |
May 16, 2022 | 111.91 | 113.64 | 110.42 | 112.79 | 57,055 | +0.67(+0.60%) |
May 13, 2022 | 110.58 | 114.17 | 110.39 | 112.12 | 48,213 | +2.09(+1.90%) |
May 12, 2022 | 107.05 | 110.65 | 106.61 | 110.03 | 60,642 | +2.48(+2.31%) |
May 11, 2022 | 111.51 | 113.08 | 107.54 | 107.55 | 74,079 | -4.25(-3.80%) |
May 10, 2022 | 112.40 | 113.49 | 110.67 | 111.80 | 70,001 | +0.14(+0.13%) |
May 09, 2022 | 111.05 | 113.43 | 110.25 | 111.66 | 80,739 | -1.08(-0.96%) |
May 06, 2022 | 111.02 | 114.17 | 108.84 | 112.74 | 102,315 | -1.42(-1.24%) |
May 05, 2022 | 120.90 | 121.53 | 111.88 | 114.16 | 105,284 | -7.45(-6.13%) |
May 04, 2022 | 118.76 | 122.20 | 118.34 | 121.61 | 74,749 | +2.25(+1.89%) |
May 03, 2022 | 118.19 | 120.00 | 117.05 | 119.36 | 54,763 | +2.06(+1.76%) |
May 02, 2022 | 119.66 | 121.33 | 114.95 | 117.30 | 84,894 | -2.50(-2.09%) |
Apr 29, 2022 | 120.45 | 123.31 | 119.05 | 119.80 | 59,358 | -0.52(-0.43%) |
Apr 28, 2022 | 119.69 | 121.29 | 115.88 | 120.32 | 63,677 | +2.18(+1.85%) |
Apr 27, 2022 | 116.60 | 120.66 | 116.12 | 118.14 | 102,617 | +0.73(+0.62%) |
Apr 26, 2022 | 121.97 | 121.97 | 117.40 | 117.41 | 53,193 | -4.58(-3.75%) |
Apr 25, 2022 | 122.73 | 122.73 | 120.24 | 121.99 | 68,521 | -1.21(-0.98%) |
Apr 22, 2022 | 124.39 | 124.84 | 122.40 | 123.20 | 40,032 | -1.19(-0.96%) |
Apr 21, 2022 | 128.54 | 129.38 | 124.11 | 124.39 | 47,722 | -3.76(-2.93%) |
Apr 20, 2022 | 129.29 | 129.39 | 127.71 | 128.15 | 48,169 | +0.17(+0.13%) |
Apr 19, 2022 | 128.21 | 129.18 | 127.09 | 127.98 | 74,277 | +0.08(+0.06%) |
Apr 18, 2022 | 128.17 | 129.53 | 127.44 | 127.90 | 41,082 | -1.15(-0.89%) |
Apr 14, 2022 | 131.44 | 131.44 | 126.27 | 129.05 | 69,932 | -2.68(-2.03%) |
Apr 13, 2022 | 134.86 | 135.94 | 131.56 | 131.73 | 47,748 | -2.65(-1.97%) |
Apr 12, 2022 | 134.58 | 136.66 | 133.91 | 134.38 | 43,585 | +0.62(+0.46%) |
Apr 11, 2022 | 133.84 | 135.87 | 133.13 | 133.76 | 36,941 | -1.03(-0.76%) |
Apr 08, 2022 | 135.27 | 138.25 | 134.52 | 134.79 | 35,780 | +0.26(+0.19%) |
Apr 07, 2022 | 135.65 | 136.25 | 132.90 | 134.53 | 112,210 | -0.88(-0.65%) |
Apr 06, 2022 | 136.12 | 136.88 | 132.33 | 135.41 | 49,904 | -0.97(-0.71%) |
Apr 05, 2022 | 137.76 | 139.36 | 136.00 | 136.38 | 51,650 | -0.85(-0.62%) |
Apr 04, 2022 | 139.69 | 139.69 | 135.48 | 137.23 | 43,696 | -1.99(-1.43%) |
Apr 01, 2022 | 133.46 | 139.22 | 133.46 | 139.22 | 82,229 | +5.92(+4.44%) |
Mar 31, 2022 | 133.69 | 135.53 | 132.74 | 133.30 | 53,548 | -0.79(-0.59%) |
Mar 30, 2022 | 132.75 | 135.42 | 132.71 | 134.09 | 44,786 | +1.34(+1.01%) |
Mar 29, 2022 | 131.42 | 132.94 | 129.66 | 132.75 | 76,925 | +2.63(+2.02%) |
Mar 28, 2022 | 130.75 | 131.96 | 129.38 | 130.12 | 40,558 | -0.98(-0.75%) |
Mar 25, 2022 | 133.95 | 134.23 | 131.04 | 131.10 | 37,550 | -1.92(-1.44%) |
Mar 24, 2022 | 132.98 | 134.50 | 131.39 | 133.02 | 27,648 | +0.03(+0.02%) |
Mar 23, 2022 | 133.33 | 133.65 | 131.50 | 132.99 | 46,426 | -1.20(-0.89%) |
Mar 22, 2022 | 133.93 | 135.44 | 132.83 | 134.19 | 30,522 | -0.11(-0.08%) |
Mar 21, 2022 | 134.50 | 136.25 | 133.42 | 134.30 | 34,203 | -0.04(-0.03%) |
Mar 18, 2022 | 132.00 | 134.46 | 131.80 | 134.34 | 89,458 | +1.77(+1.34%) |
Mar 17, 2022 | 128.42 | 132.69 | 128.31 | 132.57 | 45,974 | +4.36(+3.40%) |
Mar 16, 2022 | 125.31 | 128.66 | 125.02 | 128.21 | 55,266 | +2.89(+2.31%) |
Mar 15, 2022 | 124.66 | 125.76 | 120.97 | 125.32 | 60,839 | +1.99(+1.61%) |
Mar 14, 2022 | 124.43 | 126.48 | 122.95 | 123.33 | 66,740 | -0.53(-0.43%) |
Mar 11, 2022 | 125.66 | 126.21 | 122.74 | 123.86 | 37,722 | -1.80(-1.43%) |
Mar 10, 2022 | 123.30 | 125.70 | 120.03 | 125.66 | 39,104 | +1.25(+1.00%) |
Mar 09, 2022 | 124.39 | 126.23 | 123.86 | 124.41 | 38,443 | +0.31(+0.25%) |
Mar 08, 2022 | 127.73 | 129.49 | 122.36 | 124.10 | 69,779 | -4.20(-3.27%) |
Mar 07, 2022 | 124.50 | 128.55 | 123.48 | 128.30 | 77,047 | +3.40(+2.72%) |
Mar 04, 2022 | 122.00 | 125.01 | 120.51 | 124.90 | 58,889 | +1.83(+1.49%) |
Mar 03, 2022 | 121.51 | 123.97 | 120.80 | 123.07 | 64,521 | +1.14(+0.93%) |
Mar 02, 2022 | 122.50 | 123.83 | 118.21 | 121.93 | 79,506 | +0.91(+0.75%) |