Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 123.24 | 126.67 | 122.71 | 126.52 | 81,353 | +2.15(+1.73%) |
May 27, 2022 | 120.13 | 124.36 | 119.91 | 124.36 | 61,777 | +5.43(+4.57%) |
May 26, 2022 | 117.02 | 119.70 | 117.02 | 118.93 | 27,497 | +2.82(+2.43%) |
May 25, 2022 | 114.89 | 117.85 | 114.89 | 116.11 | 30,157 | -0.14(-0.12%) |
May 24, 2022 | 118.73 | 119.74 | 116.09 | 116.25 | 35,126 | -3.98(-3.31%) |
May 23, 2022 | 119.52 | 120.67 | 118.49 | 120.23 | 21,671 | +1.08(+0.90%) |
May 20, 2022 | 120.05 | 120.06 | 117.34 | 119.15 | 46,794 | +0.49(+0.42%) |
May 19, 2022 | 117.80 | 120.34 | 117.49 | 118.66 | 53,052 | +0.48(+0.41%) |
May 18, 2022 | 123.93 | 123.93 | 117.82 | 118.17 | 49,743 | -5.98(-4.82%) |
May 17, 2022 | 124.84 | 125.28 | 122.78 | 124.16 | 53,490 | +1.16(+0.95%) |
May 16, 2022 | 122.11 | 123.51 | 119.95 | 122.99 | 43,061 | +0.88(+0.72%) |
May 13, 2022 | 117.05 | 122.89 | 116.19 | 122.11 | 92,965 | +6.83(+5.93%) |
May 12, 2022 | 113.88 | 118.29 | 113.88 | 115.28 | 144,691 | -0.05(-0.04%) |
May 11, 2022 | 116.34 | 118.15 | 114.20 | 115.33 | 105,219 | -1.51(-1.29%) |
May 10, 2022 | 120.48 | 120.48 | 114.67 | 116.84 | 126,032 | -1.29(-1.09%) |
May 09, 2022 | 118.86 | 120.79 | 117.37 | 118.13 | 115,226 | -2.23(-1.85%) |
May 06, 2022 | 117.52 | 121.28 | 117.05 | 120.37 | 104,607 | +1.30(+1.10%) |
May 05, 2022 | 120.42 | 120.42 | 117.39 | 119.06 | 85,292 | -3.79(-3.09%) |
May 04, 2022 | 120.36 | 122.85 | 118.30 | 122.85 | 51,295 | +2.43(+2.02%) |
May 03, 2022 | 121.55 | 122.38 | 120.08 | 120.42 | 51,285 | -1.40(-1.15%) |
May 02, 2022 | 122.40 | 123.30 | 119.95 | 121.83 | 54,516 | -1.49(-1.21%) |
Apr 29, 2022 | 125.99 | 128.21 | 122.89 | 123.32 | 90,808 | -3.68(-2.90%) |
Apr 28, 2022 | 123.08 | 128.18 | 121.04 | 127.00 | 289,367 | +4.43(+3.62%) |
Apr 27, 2022 | 120.17 | 125.25 | 119.98 | 122.57 | 185,462 | -0.27(-0.22%) |
Apr 26, 2022 | 127.94 | 127.94 | 122.61 | 122.83 | 94,863 | -6.47(-5.00%) |
Apr 25, 2022 | 129.00 | 129.62 | 126.56 | 129.30 | 54,557 | -0.36(-0.27%) |
Apr 22, 2022 | 132.08 | 132.35 | 128.79 | 129.66 | 57,677 | -3.59(-2.70%) |
Apr 21, 2022 | 136.19 | 136.20 | 132.81 | 133.25 | 71,552 | -2.44(-1.80%) |
Apr 20, 2022 | 136.27 | 137.97 | 134.99 | 135.69 | 45,312 | +0.62(+0.46%) |
Apr 19, 2022 | 131.23 | 135.78 | 131.23 | 135.07 | 42,671 | +3.71(+2.83%) |
Apr 18, 2022 | 134.16 | 134.16 | 130.26 | 131.36 | 33,700 | -2.87(-2.14%) |
Apr 14, 2022 | 135.71 | 136.09 | 133.94 | 134.23 | 41,298 | -1.88(-1.38%) |
Apr 13, 2022 | 134.53 | 136.66 | 134.17 | 136.10 | 48,275 | +1.92(+1.43%) |
Apr 12, 2022 | 138.44 | 139.97 | 134.07 | 134.18 | 54,862 | -3.16(-2.30%) |
Apr 11, 2022 | 136.49 | 138.07 | 135.57 | 137.34 | 52,994 | -0.68(-0.49%) |
Apr 08, 2022 | 141.30 | 141.32 | 137.94 | 138.02 | 193,892 | -4.03(-2.84%) |
Apr 07, 2022 | 140.16 | 142.47 | 139.05 | 142.05 | 76,827 | +1.70(+1.21%) |
Apr 06, 2022 | 139.83 | 140.54 | 138.85 | 140.35 | 42,795 | -1.47(-1.04%) |
Apr 05, 2022 | 143.03 | 143.88 | 141.08 | 141.82 | 29,175 | -1.67(-1.16%) |
Apr 04, 2022 | 142.88 | 144.71 | 142.88 | 143.49 | 39,593 | +1.19(+0.83%) |
Apr 01, 2022 | 143.33 | 144.18 | 141.41 | 142.31 | 39,912 | -0.75(-0.52%) |
Mar 31, 2022 | 143.97 | 146.22 | 142.79 | 143.06 | 36,861 | -0.39(-0.28%) |
Mar 30, 2022 | 144.66 | 145.15 | 142.71 | 143.45 | 42,728 | -2.38(-1.63%) |
Mar 29, 2022 | 142.05 | 146.24 | 142.05 | 145.83 | 58,611 | +5.25(+3.73%) |
Mar 28, 2022 | 139.50 | 142.12 | 138.86 | 140.58 | 51,097 | +0.45(+0.32%) |
Mar 25, 2022 | 139.85 | 140.24 | 137.71 | 140.13 | 70,478 | +0.01(+0.01%) |
Mar 24, 2022 | 142.13 | 142.13 | 139.23 | 140.12 | 69,362 | -2.36(-1.65%) |
Mar 23, 2022 | 141.26 | 142.73 | 139.03 | 142.48 | 74,094 | +0.74(+0.52%) |
Mar 22, 2022 | 141.19 | 143.11 | 141.09 | 141.74 | 49,768 | +1.61(+1.15%) |
Mar 21, 2022 | 140.94 | 141.16 | 136.63 | 140.13 | 81,937 | -0.60(-0.43%) |
Mar 18, 2022 | 139.01 | 141.61 | 138.79 | 140.73 | 161,765 | +1.25(+0.90%) |
Mar 17, 2022 | 138.54 | 139.81 | 137.93 | 139.48 | 55,629 | +0.65(+0.47%) |
Mar 16, 2022 | 131.77 | 138.83 | 131.55 | 138.83 | 73,823 | +8.76(+6.73%) |
Mar 15, 2022 | 132.05 | 133.13 | 128.74 | 130.07 | 56,232 | -2.25(-1.70%) |
Mar 14, 2022 | 132.23 | 135.03 | 131.40 | 132.32 | 161,776 | +0.14(+0.10%) |
Mar 11, 2022 | 131.53 | 132.66 | 130.18 | 132.18 | 104,646 | +0.71(+0.54%) |
Mar 10, 2022 | 131.89 | 133.09 | 129.07 | 131.47 | 111,227 | -2.06(-1.54%) |
Mar 09, 2022 | 135.11 | 136.26 | 133.20 | 133.53 | 124,082 | +1.56(+1.18%) |
Mar 08, 2022 | 131.82 | 134.52 | 130.57 | 131.97 | 123,483 | +0.04(+0.03%) |
Mar 07, 2022 | 139.20 | 139.20 | 131.87 | 131.94 | 73,818 | -7.23(-5.19%) |
Mar 04, 2022 | 138.38 | 140.52 | 137.92 | 139.16 | 60,674 | -0.51(-0.37%) |
Mar 03, 2022 | 141.65 | 141.88 | 138.26 | 139.68 | 45,254 | -1.79(-1.27%) |
Mar 02, 2022 | 140.09 | 142.38 | 138.05 | 141.47 | 51,550 | +1.34(+0.96%) |