Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 120.33 | 121.71 | 117.84 | 121.27 | 679,972 | +1.07(+0.89%) |
May 27, 2022 | 118.74 | 120.39 | 118.41 | 120.20 | 512,750 | +2.94(+2.50%) |
May 26, 2022 | 114.73 | 118.56 | 112.26 | 117.27 | 436,565 | +2.69(+2.35%) |
May 25, 2022 | 112.08 | 115.26 | 111.92 | 114.58 | 355,987 | +2.18(+1.94%) |
May 24, 2022 | 114.46 | 115.58 | 111.66 | 112.40 | 538,850 | -3.78(-3.26%) |
May 23, 2022 | 115.19 | 117.39 | 114.28 | 116.19 | 387,753 | +1.01(+0.88%) |
May 20, 2022 | 116.36 | 116.36 | 110.20 | 115.17 | 580,353 | +1.40(+1.23%) |
May 19, 2022 | 112.65 | 115.78 | 112.35 | 113.77 | 514,591 | +0.63(+0.55%) |
May 18, 2022 | 117.57 | 119.65 | 111.97 | 113.15 | 680,466 | -6.96(-5.79%) |
May 17, 2022 | 115.72 | 120.65 | 115.72 | 120.11 | 548,130 | +7.45(+6.61%) |
May 16, 2022 | 114.36 | 115.28 | 112.34 | 112.66 | 369,714 | -3.14(-2.71%) |
May 13, 2022 | 113.38 | 116.47 | 112.81 | 115.79 | 479,411 | +4.06(+3.63%) |
May 12, 2022 | 108.61 | 111.90 | 108.39 | 111.73 | 695,332 | +2.41(+2.21%) |
May 11, 2022 | 111.16 | 113.67 | 109.25 | 109.32 | 516,803 | -3.01(-2.68%) |
May 10, 2022 | 114.58 | 115.62 | 109.78 | 112.33 | 481,226 | +0.55(+0.49%) |
May 09, 2022 | 113.19 | 115.55 | 110.61 | 111.78 | 651,453 | -4.61(-3.96%) |
May 06, 2022 | 115.37 | 119.02 | 113.39 | 116.39 | 442,358 | -0.50(-0.43%) |
May 05, 2022 | 121.46 | 121.54 | 115.21 | 116.89 | 599,853 | -6.75(-5.46%) |
May 04, 2022 | 117.38 | 123.98 | 116.14 | 123.64 | 584,445 | +6.22(+5.30%) |
May 03, 2022 | 116.29 | 118.70 | 114.95 | 117.42 | 376,706 | +1.28(+1.10%) |
May 02, 2022 | 112.09 | 116.29 | 111.62 | 116.14 | 533,010 | +4.43(+3.97%) |
Apr 29, 2022 | 114.63 | 117.91 | 111.51 | 111.72 | 618,949 | -4.44(-3.82%) |
Apr 28, 2022 | 111.29 | 117.10 | 110.06 | 116.16 | 802,601 | +6.38(+5.81%) |
Apr 27, 2022 | 108.59 | 113.83 | 108.07 | 109.78 | 1,079,869 | -4.25(-3.73%) |
Apr 26, 2022 | 117.33 | 117.36 | 113.47 | 114.03 | 710,327 | -5.04(-4.23%) |
Apr 25, 2022 | 115.44 | 119.22 | 114.69 | 119.07 | 566,099 | +1.86(+1.59%) |
Apr 22, 2022 | 118.19 | 119.77 | 117.09 | 117.20 | 708,829 | -1.61(-1.35%) |
Apr 21, 2022 | 120.88 | 122.37 | 118.03 | 118.81 | 861,931 | -0.22(-0.18%) |
Apr 20, 2022 | 119.47 | 121.29 | 118.32 | 119.03 | 581,245 | +2.26(+1.94%) |
Apr 19, 2022 | 112.46 | 117.25 | 112.33 | 116.76 | 714,585 | +4.06(+3.60%) |
Apr 18, 2022 | 111.22 | 114.01 | 110.87 | 112.70 | 577,959 | +0.46(+0.41%) |
Apr 14, 2022 | 116.72 | 116.92 | 112.19 | 112.24 | 658,776 | -3.75(-3.23%) |
Apr 13, 2022 | 114.17 | 117.11 | 114.00 | 115.99 | 801,032 | +1.46(+1.28%) |
Apr 12, 2022 | 118.88 | 119.51 | 114.40 | 114.53 | 763,031 | -1.36(-1.18%) |
Apr 11, 2022 | 118.61 | 120.67 | 115.86 | 115.89 | 741,302 | -4.05(-3.38%) |
Apr 08, 2022 | 122.67 | 123.74 | 119.79 | 119.94 | 761,026 | -3.90(-3.15%) |
Apr 07, 2022 | 124.81 | 128.42 | 121.37 | 123.84 | 844,615 | +0.33(+0.27%) |
Apr 06, 2022 | 128.16 | 129.19 | 122.67 | 123.51 | 2,140,382 | -6.82(-5.23%) |
Apr 05, 2022 | 140.68 | 141.19 | 130.29 | 130.33 | 997,784 | -11.43(-8.06%) |
Apr 04, 2022 | 139.57 | 142.50 | 139.09 | 141.76 | 861,347 | +3.35(+2.42%) |
Apr 01, 2022 | 148.25 | 149.83 | 137.26 | 138.40 | 1,211,975 | -8.62(-5.86%) |
Mar 31, 2022 | 153.99 | 154.32 | 147.02 | 147.02 | 541,355 | -6.33(-4.13%) |
Mar 30, 2022 | 158.86 | 160.21 | 153.02 | 153.35 | 762,116 | -7.12(-4.43%) |
Mar 29, 2022 | 156.26 | 160.63 | 154.64 | 160.47 | 724,501 | +7.51(+4.91%) |
Mar 28, 2022 | 151.47 | 154.53 | 149.56 | 152.96 | 341,529 | +0.44(+0.29%) |
Mar 25, 2022 | 152.19 | 153.27 | 149.42 | 152.52 | 324,108 | +0.84(+0.56%) |
Mar 24, 2022 | 147.18 | 151.69 | 144.85 | 151.68 | 517,383 | +6.10(+4.19%) |
Mar 23, 2022 | 147.34 | 148.94 | 145.34 | 145.58 | 351,457 | -3.93(-2.63%) |
Mar 22, 2022 | 151.16 | 153.19 | 148.52 | 149.51 | 379,472 | -0.08(-0.05%) |
Mar 21, 2022 | 151.12 | 152.26 | 147.45 | 149.59 | 529,498 | -2.58(-1.69%) |
Mar 18, 2022 | 147.22 | 153.24 | 147.22 | 152.16 | 789,068 | +2.23(+1.49%) |
Mar 17, 2022 | 148.27 | 150.92 | 146.44 | 149.93 | 436,057 | +0.85(+0.57%) |
Mar 16, 2022 | 142.01 | 149.19 | 142.01 | 149.08 | 740,034 | +7.82(+5.54%) |
Mar 15, 2022 | 134.44 | 141.40 | 134.07 | 141.26 | 533,527 | +7.66(+5.74%) |
Mar 14, 2022 | 139.80 | 140.30 | 132.87 | 133.59 | 685,373 | -5.82(-4.18%) |
Mar 11, 2022 | 146.25 | 147.20 | 139.25 | 139.41 | 470,665 | -4.42(-3.07%) |
Mar 10, 2022 | 145.14 | 147.51 | 141.35 | 143.83 | 663,293 | -4.96(-3.33%) |
Mar 09, 2022 | 144.80 | 149.76 | 143.78 | 148.79 | 583,636 | +8.10(+5.75%) |
Mar 08, 2022 | 137.98 | 143.73 | 135.07 | 140.70 | 610,323 | +3.77(+2.76%) |
Mar 07, 2022 | 143.64 | 145.81 | 136.87 | 136.92 | 547,119 | -6.55(-4.56%) |
Mar 04, 2022 | 144.97 | 145.73 | 140.05 | 143.47 | 677,400 | -2.64(-1.80%) |
Mar 03, 2022 | 151.38 | 151.73 | 145.47 | 146.11 | 391,180 | -4.26(-2.84%) |
Mar 02, 2022 | 143.12 | 151.39 | 142.67 | 150.37 | 523,166 | +7.81(+5.48%) |