Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 116.19 | 117.21 | 114.45 | 116.14 | 438,206 | -0.51(-0.44%) |
May 27, 2022 | 114.83 | 116.70 | 114.83 | 116.65 | 573,672 | +1.85(+1.61%) |
May 26, 2022 | 113.40 | 115.37 | 113.40 | 114.80 | 393,454 | +2.46(+2.19%) |
May 25, 2022 | 109.75 | 112.38 | 109.51 | 112.34 | 303,705 | +2.15(+1.95%) |
May 24, 2022 | 110.91 | 111.00 | 108.22 | 110.19 | 285,297 | -1.22(-1.10%) |
May 23, 2022 | 110.84 | 112.53 | 109.50 | 111.41 | 280,573 | +3.00(+2.77%) |
May 20, 2022 | 109.99 | 110.94 | 105.93 | 108.41 | 454,444 | -0.90(-0.82%) |
May 19, 2022 | 110.27 | 111.21 | 108.22 | 109.31 | 566,491 | -2.47(-2.21%) |
May 18, 2022 | 115.19 | 115.37 | 111.24 | 111.78 | 387,551 | -4.47(-3.85%) |
May 17, 2022 | 115.19 | 116.56 | 114.40 | 116.25 | 288,768 | +3.40(+3.01%) |
May 16, 2022 | 114.65 | 114.98 | 112.04 | 112.85 | 344,064 | -2.36(-2.05%) |
May 13, 2022 | 115.31 | 116.18 | 113.66 | 115.21 | 324,161 | +1.48(+1.30%) |
May 12, 2022 | 113.16 | 114.74 | 111.72 | 113.73 | 359,233 | -0.04(-0.03%) |
May 11, 2022 | 116.12 | 118.21 | 113.53 | 113.77 | 363,266 | -1.90(-1.65%) |
May 10, 2022 | 117.23 | 118.64 | 113.60 | 115.67 | 420,052 | -1.57(-1.34%) |
May 09, 2022 | 119.83 | 120.89 | 116.67 | 117.24 | 411,533 | -4.18(-3.45%) |
May 06, 2022 | 121.00 | 121.73 | 119.38 | 121.42 | 516,051 | +0.66(+0.54%) |
May 05, 2022 | 124.66 | 124.66 | 119.52 | 120.77 | 456,270 | -5.40(-4.28%) |
May 04, 2022 | 123.24 | 126.46 | 122.00 | 126.17 | 421,816 | +3.26(+2.65%) |
May 03, 2022 | 121.97 | 123.49 | 120.60 | 122.91 | 482,440 | +1.12(+0.92%) |
May 02, 2022 | 123.51 | 123.54 | 118.94 | 121.79 | 463,737 | -0.40(-0.33%) |
Apr 29, 2022 | 126.57 | 126.58 | 121.61 | 122.19 | 1,005,983 | -4.65(-3.66%) |
Apr 28, 2022 | 124.36 | 127.41 | 121.05 | 126.84 | 704,528 | +3.37(+2.73%) |
Apr 27, 2022 | 123.02 | 124.95 | 121.86 | 123.46 | 449,342 | +1.13(+0.92%) |
Apr 26, 2022 | 125.31 | 126.36 | 121.94 | 122.34 | 483,959 | -4.81(-3.79%) |
Apr 25, 2022 | 126.52 | 127.37 | 123.48 | 127.15 | 412,750 | -0.51(-0.40%) |
Apr 22, 2022 | 129.75 | 130.70 | 127.18 | 127.66 | 431,384 | -3.56(-2.71%) |
Apr 21, 2022 | 134.93 | 135.83 | 130.58 | 131.21 | 521,394 | -3.10(-2.31%) |
Apr 20, 2022 | 133.76 | 135.59 | 133.19 | 134.32 | 284,846 | +1.97(+1.49%) |
Apr 19, 2022 | 130.53 | 132.78 | 130.30 | 132.35 | 261,611 | +2.60(+2.00%) |
Apr 18, 2022 | 128.85 | 130.09 | 128.23 | 129.75 | 222,872 | +0.87(+0.67%) |
Apr 14, 2022 | 129.43 | 130.69 | 128.77 | 128.89 | 282,204 | -0.73(-0.56%) |
Apr 13, 2022 | 126.54 | 130.09 | 126.39 | 129.62 | 285,961 | +2.33(+1.83%) |
Apr 12, 2022 | 129.66 | 131.30 | 126.61 | 127.29 | 360,918 | -2.20(-1.70%) |
Apr 11, 2022 | 130.17 | 132.50 | 129.29 | 129.49 | 474,174 | +0.18(+0.14%) |
Apr 08, 2022 | 130.22 | 131.93 | 128.82 | 129.30 | 397,112 | +0.68(+0.53%) |
Apr 07, 2022 | 129.22 | 129.72 | 126.86 | 128.62 | 589,794 | +0.57(+0.45%) |
Apr 06, 2022 | 127.13 | 129.04 | 125.69 | 128.05 | 561,140 | +1.91(+1.52%) |
Apr 05, 2022 | 126.70 | 128.72 | 125.98 | 126.13 | 273,939 | -1.24(-0.97%) |
Apr 04, 2022 | 128.26 | 129.11 | 125.33 | 127.37 | 473,102 | -1.49(-1.15%) |
Apr 01, 2022 | 129.88 | 130.46 | 127.86 | 128.86 | 594,441 | +1.02(+0.79%) |
Mar 31, 2022 | 130.17 | 132.11 | 127.78 | 127.84 | 312,501 | -3.00(-2.29%) |
Mar 30, 2022 | 134.83 | 134.83 | 129.63 | 130.84 | 545,467 | -3.90(-2.89%) |
Mar 29, 2022 | 134.38 | 136.03 | 132.15 | 134.74 | 496,567 | +1.38(+1.04%) |
Mar 28, 2022 | 133.67 | 133.85 | 131.16 | 133.36 | 666,070 | -1.33(-0.99%) |
Mar 25, 2022 | 130.86 | 134.71 | 130.86 | 134.69 | 368,372 | +4.01(+3.07%) |
Mar 24, 2022 | 130.54 | 131.69 | 129.50 | 130.68 | 239,090 | +1.20(+0.93%) |
Mar 23, 2022 | 132.41 | 132.68 | 129.34 | 129.48 | 262,980 | -3.73(-2.80%) |
Mar 22, 2022 | 131.77 | 134.31 | 131.62 | 133.21 | 451,248 | +3.08(+2.36%) |
Mar 21, 2022 | 130.86 | 131.64 | 129.04 | 130.13 | 305,666 | +0.26(+0.20%) |
Mar 18, 2022 | 129.36 | 130.58 | 125.28 | 129.87 | 779,241 | +0.63(+0.49%) |
Mar 17, 2022 | 129.73 | 129.73 | 127.85 | 129.25 | 297,202 | -1.92(-1.46%) |
Mar 16, 2022 | 129.72 | 131.57 | 128.53 | 131.17 | 418,603 | +2.87(+2.24%) |
Mar 15, 2022 | 128.37 | 128.91 | 126.40 | 128.29 | 305,463 | +0.42(+0.33%) |
Mar 14, 2022 | 129.17 | 131.04 | 126.82 | 127.88 | 313,507 | +0.43(+0.33%) |
Mar 11, 2022 | 128.87 | 129.82 | 127.37 | 127.45 | 471,929 | +0.09(+0.07%) |
Mar 10, 2022 | 125.62 | 127.61 | 125.60 | 127.36 | 351,357 | -0.26(-0.20%) |
Mar 09, 2022 | 127.55 | 128.81 | 126.48 | 127.62 | 287,934 | +4.28(+3.47%) |
Mar 08, 2022 | 125.14 | 126.72 | 122.84 | 123.34 | 668,284 | +0.35(+0.29%) |
Mar 07, 2022 | 123.45 | 125.87 | 122.97 | 122.99 | 702,016 | -1.97(-1.57%) |
Mar 04, 2022 | 125.66 | 125.89 | 122.54 | 124.96 | 479,540 | -4.19(-3.25%) |
Mar 03, 2022 | 130.72 | 131.69 | 128.03 | 129.15 | 347,956 | -2.05(-1.56%) |
Mar 02, 2022 | 125.46 | 132.24 | 125.46 | 131.20 | 429,133 | +7.29(+5.88%) |