Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 118.81 | 118.81 | 112.43 | 113.99 | 385,070 | -3.80(-3.23%) |
May 27, 2022 | 114.58 | 118.02 | 114.58 | 117.80 | 239,165 | +4.41(+3.88%) |
May 26, 2022 | 108.00 | 114.34 | 108.00 | 113.39 | 258,401 | +7.10(+6.68%) |
May 25, 2022 | 101.72 | 107.98 | 101.37 | 106.29 | 222,720 | +4.43(+4.35%) |
May 24, 2022 | 105.08 | 105.80 | 99.76 | 101.86 | 144,096 | -3.96(-3.74%) |
May 23, 2022 | 105.08 | 107.28 | 103.55 | 105.81 | 189,560 | +2.60(+2.52%) |
May 20, 2022 | 105.49 | 106.23 | 99.40 | 103.21 | 200,562 | -0.41(-0.39%) |
May 19, 2022 | 100.61 | 106.94 | 99.66 | 103.62 | 344,872 | +1.64(+1.60%) |
May 18, 2022 | 106.50 | 108.38 | 100.71 | 101.98 | 238,844 | -6.88(-6.32%) |
May 17, 2022 | 108.16 | 111.36 | 106.26 | 108.86 | 279,095 | +4.37(+4.18%) |
May 16, 2022 | 108.38 | 108.38 | 102.54 | 104.49 | 224,395 | -3.81(-3.52%) |
May 13, 2022 | 107.33 | 110.57 | 106.92 | 108.30 | 348,291 | +2.78(+2.63%) |
May 12, 2022 | 101.58 | 107.36 | 100.67 | 105.52 | 305,368 | +2.40(+2.33%) |
May 11, 2022 | 111.81 | 114.52 | 102.67 | 103.12 | 416,256 | -9.22(-8.21%) |
May 10, 2022 | 115.11 | 115.63 | 109.13 | 112.34 | 227,096 | -0.79(-0.70%) |
May 09, 2022 | 111.37 | 115.21 | 110.13 | 113.14 | 252,839 | -0.48(-0.43%) |
May 06, 2022 | 117.87 | 118.23 | 112.22 | 113.62 | 307,992 | -5.08(-4.28%) |
May 05, 2022 | 124.98 | 125.35 | 115.76 | 118.70 | 258,721 | -7.81(-6.17%) |
May 04, 2022 | 126.97 | 127.62 | 120.08 | 126.50 | 281,343 | +1.84(+1.47%) |
May 03, 2022 | 122.35 | 125.57 | 121.30 | 124.67 | 343,961 | +1.85(+1.50%) |
May 02, 2022 | 123.34 | 124.79 | 118.13 | 122.82 | 192,480 | -0.83(-0.67%) |
Apr 29, 2022 | 125.39 | 131.31 | 123.24 | 123.65 | 233,346 | -2.15(-1.71%) |
Apr 28, 2022 | 125.41 | 127.42 | 120.59 | 125.80 | 480,862 | +2.98(+2.43%) |
Apr 27, 2022 | 122.59 | 126.16 | 122.13 | 122.82 | 243,391 | +0.18(+0.15%) |
Apr 26, 2022 | 126.12 | 129.40 | 121.59 | 122.64 | 285,690 | -6.81(-5.26%) |
Apr 25, 2022 | 125.51 | 130.86 | 122.98 | 129.44 | 352,524 | +1.73(+1.36%) |
Apr 22, 2022 | 140.55 | 140.55 | 124.31 | 127.71 | 644,218 | -14.97(-10.49%) |
Apr 21, 2022 | 147.94 | 150.69 | 138.31 | 142.69 | 815,483 | -9.84(-6.45%) |
Apr 20, 2022 | 153.02 | 156.44 | 151.01 | 152.53 | 164,844 | +2.00(+1.33%) |
Apr 19, 2022 | 143.84 | 151.04 | 143.84 | 150.52 | 193,576 | +6.78(+4.72%) |
Apr 18, 2022 | 139.98 | 144.02 | 139.98 | 143.74 | 167,636 | +2.70(+1.91%) |
Apr 14, 2022 | 143.40 | 145.08 | 140.45 | 141.04 | 212,232 | -1.40(-0.98%) |
Apr 13, 2022 | 141.69 | 142.99 | 138.88 | 142.45 | 149,898 | +2.67(+1.91%) |
Apr 12, 2022 | 141.66 | 144.28 | 138.67 | 139.78 | 179,930 | -0.19(-0.14%) |
Apr 11, 2022 | 135.99 | 142.25 | 133.61 | 139.97 | 192,813 | +2.78(+2.02%) |
Apr 08, 2022 | 135.91 | 140.34 | 132.69 | 137.19 | 287,561 | +1.26(+0.93%) |
Apr 07, 2022 | 141.15 | 142.17 | 133.15 | 135.94 | 591,465 | -4.81(-3.42%) |
Apr 06, 2022 | 145.54 | 145.54 | 138.71 | 140.74 | 276,926 | -6.59(-4.47%) |
Apr 05, 2022 | 150.93 | 152.71 | 147.22 | 147.33 | 295,203 | -3.67(-2.43%) |
Apr 04, 2022 | 155.19 | 155.29 | 150.50 | 151.00 | 227,204 | -3.71(-2.39%) |
Apr 01, 2022 | 161.56 | 164.27 | 152.61 | 154.70 | 249,685 | -6.94(-4.29%) |
Mar 31, 2022 | 158.65 | 162.96 | 158.20 | 161.64 | 302,244 | +2.14(+1.34%) |
Mar 30, 2022 | 163.22 | 164.54 | 155.69 | 159.50 | 358,033 | -5.14(-3.12%) |
Mar 29, 2022 | 163.68 | 166.14 | 162.18 | 164.64 | 202,399 | +1.84(+1.13%) |
Mar 28, 2022 | 162.10 | 162.85 | 157.39 | 162.80 | 173,021 | +0.59(+0.36%) |
Mar 25, 2022 | 164.46 | 164.46 | 160.85 | 162.21 | 198,315 | -1.66(-1.02%) |
Mar 24, 2022 | 159.34 | 163.93 | 156.75 | 163.87 | 244,962 | +5.02(+3.16%) |
Mar 23, 2022 | 159.62 | 161.47 | 157.67 | 158.85 | 174,573 | -1.47(-0.92%) |
Mar 22, 2022 | 154.81 | 161.99 | 154.81 | 160.32 | 251,010 | +6.36(+4.13%) |
Mar 21, 2022 | 157.11 | 158.65 | 151.96 | 153.97 | 228,246 | -3.43(-2.18%) |
Mar 18, 2022 | 156.51 | 160.19 | 153.36 | 157.39 | 342,759 | -2.59(-1.62%) |
Mar 17, 2022 | 151.17 | 161.52 | 151.17 | 159.99 | 387,797 | +6.49(+4.23%) |
Mar 16, 2022 | 148.05 | 154.31 | 145.81 | 153.49 | 388,577 | +8.75(+6.04%) |
Mar 15, 2022 | 144.14 | 145.61 | 140.71 | 144.75 | 169,235 | +1.91(+1.34%) |
Mar 14, 2022 | 145.83 | 148.69 | 139.91 | 142.83 | 210,421 | -2.28(-1.57%) |
Mar 11, 2022 | 147.16 | 147.16 | 142.00 | 145.12 | 254,535 | +3.90(+2.76%) |
Mar 10, 2022 | 141.39 | 139.82 | 141.22 | 375,527 | -4.88(-3.34%) | |
Mar 09, 2022 | 146.07 | 148.74 | 143.34 | 146.09 | 254,606 | +4.57(+3.23%) |
Mar 08, 2022 | 135.31 | 145.54 | 135.06 | 141.53 | 245,863 | +7.84(+5.86%) |
Mar 07, 2022 | 145.22 | 145.93 | 132.66 | 133.69 | 336,152 | -11.38(-7.84%) |
Mar 04, 2022 | 151.19 | 151.81 | 141.42 | 145.07 | 279,904 | -7.02(-4.62%) |
Mar 03, 2022 | 154.37 | 154.37 | 145.62 | 152.09 | 257,883 | -0.78(-0.51%) |
Mar 02, 2022 | 149.38 | 155.83 | 148.27 | 152.88 | 213,002 | +6.63(+4.53%) |