Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 120.37 | 121.74 | 117.88 | 121.31 | 679,776 | +1.07(+0.89%) |
May 27, 2022 | 118.78 | 120.42 | 118.45 | 120.24 | 512,602 | +2.94(+2.50%) |
May 26, 2022 | 114.77 | 118.60 | 112.29 | 117.30 | 436,439 | +2.69(+2.35%) |
May 25, 2022 | 112.11 | 115.29 | 111.95 | 114.61 | 355,884 | +2.18(+1.94%) |
May 24, 2022 | 114.49 | 115.61 | 111.69 | 112.43 | 538,695 | -3.78(-3.26%) |
May 23, 2022 | 115.22 | 117.42 | 114.32 | 116.22 | 387,641 | +1.01(+0.88%) |
May 20, 2022 | 116.39 | 116.39 | 110.23 | 115.21 | 580,186 | +1.40(+1.23%) |
May 19, 2022 | 112.68 | 115.81 | 112.39 | 113.81 | 514,443 | +0.63(+0.55%) |
May 18, 2022 | 117.60 | 119.69 | 112.00 | 113.18 | 680,270 | -6.96(-5.79%) |
May 17, 2022 | 115.76 | 120.69 | 115.76 | 120.14 | 547,972 | +7.45(+6.61%) |
May 16, 2022 | 114.39 | 115.32 | 112.38 | 112.69 | 369,607 | -3.14(-2.71%) |
May 13, 2022 | 113.41 | 116.50 | 112.85 | 115.83 | 479,273 | +4.06(+3.63%) |
May 12, 2022 | 108.64 | 111.93 | 108.42 | 111.77 | 695,131 | +2.41(+2.21%) |
May 11, 2022 | 111.19 | 113.71 | 109.28 | 109.36 | 516,654 | -3.01(-2.68%) |
May 10, 2022 | 114.61 | 115.65 | 109.81 | 112.36 | 481,088 | +0.55(+0.49%) |
May 09, 2022 | 113.22 | 115.58 | 110.64 | 111.82 | 651,265 | -4.61(-3.96%) |
May 06, 2022 | 115.40 | 119.05 | 113.42 | 116.42 | 442,230 | -0.50(-0.43%) |
May 05, 2022 | 121.49 | 121.58 | 115.25 | 116.92 | 599,679 | -6.75(-5.46%) |
May 04, 2022 | 117.41 | 124.01 | 116.17 | 123.68 | 584,277 | +6.23(+5.30%) |
May 03, 2022 | 116.33 | 118.73 | 114.98 | 117.45 | 376,597 | +1.27(+1.10%) |
May 02, 2022 | 112.12 | 116.33 | 111.65 | 116.18 | 532,857 | +4.43(+3.97%) |
Apr 29, 2022 | 114.66 | 117.94 | 111.54 | 111.75 | 618,770 | -4.44(-3.82%) |
Apr 28, 2022 | 111.33 | 117.13 | 110.09 | 116.19 | 802,369 | +6.38(+5.81%) |
Apr 27, 2022 | 108.62 | 113.87 | 108.10 | 109.81 | 1,079,558 | -4.26(-3.73%) |
Apr 26, 2022 | 117.36 | 117.39 | 113.51 | 114.06 | 710,122 | -5.04(-4.23%) |
Apr 25, 2022 | 115.47 | 119.26 | 114.73 | 119.10 | 565,935 | +1.86(+1.59%) |
Apr 22, 2022 | 118.23 | 119.80 | 117.12 | 117.24 | 708,624 | -1.61(-1.35%) |
Apr 21, 2022 | 120.91 | 122.41 | 118.06 | 118.85 | 861,682 | -0.22(-0.18%) |
Apr 20, 2022 | 119.50 | 121.32 | 118.36 | 119.06 | 581,077 | +2.26(+1.94%) |
Apr 19, 2022 | 112.49 | 117.28 | 112.36 | 116.80 | 714,379 | +4.06(+3.60%) |
Apr 18, 2022 | 111.26 | 114.04 | 110.90 | 112.74 | 577,792 | +0.46(+0.41%) |
Apr 14, 2022 | 116.76 | 116.96 | 112.23 | 112.28 | 658,586 | -3.75(-3.23%) |
Apr 13, 2022 | 114.21 | 117.14 | 114.03 | 116.02 | 800,801 | +1.46(+1.28%) |
Apr 12, 2022 | 118.91 | 119.54 | 114.43 | 114.56 | 762,811 | -1.36(-1.18%) |
Apr 11, 2022 | 118.64 | 120.71 | 115.89 | 115.92 | 741,088 | -4.05(-3.37%) |
Apr 08, 2022 | 122.71 | 123.78 | 119.83 | 119.97 | 760,806 | -3.90(-3.15%) |
Apr 07, 2022 | 124.85 | 128.45 | 121.41 | 123.88 | 844,371 | +0.33(+0.27%) |
Apr 06, 2022 | 128.20 | 129.23 | 122.71 | 123.54 | 2,139,764 | -6.82(-5.23%) |
Apr 05, 2022 | 140.72 | 141.23 | 130.33 | 130.37 | 997,496 | -11.43(-8.06%) |
Apr 04, 2022 | 139.61 | 142.54 | 139.13 | 141.80 | 861,099 | +3.35(+2.42%) |
Apr 01, 2022 | 148.29 | 149.88 | 137.30 | 138.44 | 1,211,626 | -8.62(-5.86%) |
Mar 31, 2022 | 154.03 | 154.37 | 147.06 | 147.06 | 541,199 | -6.33(-4.13%) |
Mar 30, 2022 | 158.91 | 160.26 | 153.06 | 153.40 | 761,896 | -7.12(-4.43%) |
Mar 29, 2022 | 156.31 | 160.68 | 154.69 | 160.51 | 724,292 | +7.51(+4.91%) |
Mar 28, 2022 | 151.51 | 154.57 | 149.60 | 153.00 | 341,430 | +0.44(+0.29%) |
Mar 25, 2022 | 152.24 | 153.32 | 149.46 | 152.56 | 324,014 | +0.84(+0.56%) |
Mar 24, 2022 | 147.22 | 151.74 | 144.90 | 151.72 | 517,234 | +6.10(+4.19%) |
Mar 23, 2022 | 147.38 | 148.98 | 145.38 | 145.62 | 351,355 | -3.93(-2.63%) |
Mar 22, 2022 | 151.21 | 153.23 | 148.56 | 149.55 | 379,362 | -0.08(-0.05%) |
Mar 21, 2022 | 151.16 | 152.31 | 147.49 | 149.63 | 529,345 | -2.58(-1.69%) |
Mar 18, 2022 | 147.27 | 153.29 | 147.27 | 152.21 | 788,840 | +2.24(+1.49%) |
Mar 17, 2022 | 148.32 | 150.96 | 146.48 | 149.97 | 435,931 | +0.85(+0.57%) |
Mar 16, 2022 | 142.05 | 149.24 | 142.05 | 149.12 | 739,820 | +7.82(+5.54%) |
Mar 15, 2022 | 134.47 | 141.44 | 134.11 | 141.30 | 533,373 | +7.67(+5.74%) |
Mar 14, 2022 | 139.84 | 140.34 | 132.91 | 133.63 | 685,175 | -5.82(-4.18%) |
Mar 11, 2022 | 146.30 | 147.24 | 139.29 | 139.45 | 470,529 | -4.42(-3.07%) |
Mar 10, 2022 | 145.18 | 147.55 | 141.40 | 143.88 | 663,102 | -4.96(-3.33%) |
Mar 09, 2022 | 144.85 | 149.81 | 143.82 | 148.84 | 583,468 | +8.10(+5.75%) |
Mar 08, 2022 | 138.02 | 143.77 | 135.11 | 140.74 | 610,146 | +3.77(+2.76%) |
Mar 07, 2022 | 143.68 | 145.86 | 136.91 | 136.96 | 546,961 | -6.55(-4.56%) |
Mar 04, 2022 | 145.01 | 145.77 | 140.09 | 143.51 | 677,205 | -2.64(-1.80%) |
Mar 03, 2022 | 151.43 | 151.78 | 145.51 | 146.15 | 391,067 | -4.26(-2.84%) |
Mar 02, 2022 | 143.16 | 151.44 | 142.71 | 150.41 | 523,015 | +7.81(+5.48%) |