Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 123.74 | 125.97 | 121.47 | 124.09 | 410,586 | -1.21(-0.96%) |
May 27, 2022 | 121.83 | 125.55 | 121.81 | 125.30 | 335,314 | +4.70(+3.90%) |
May 26, 2022 | 114.72 | 121.15 | 114.72 | 120.60 | 388,783 | +6.51(+5.71%) |
May 25, 2022 | 111.33 | 116.61 | 111.33 | 114.08 | 341,255 | +1.66(+1.48%) |
May 24, 2022 | 115.47 | 115.47 | 110.93 | 112.42 | 536,323 | -4.81(-4.10%) |
May 23, 2022 | 117.87 | 119.97 | 116.40 | 117.24 | 456,894 | +1.33(+1.15%) |
May 20, 2022 | 120.95 | 121.50 | 113.57 | 115.90 | 502,724 | -3.35(-2.81%) |
May 19, 2022 | 117.59 | 121.78 | 116.52 | 119.25 | 396,901 | -0.45(-0.37%) |
May 18, 2022 | 123.12 | 125.56 | 118.37 | 119.70 | 365,772 | -5.12(-4.10%) |
May 17, 2022 | 124.05 | 127.48 | 122.69 | 124.81 | 472,406 | +4.23(+3.51%) |
May 16, 2022 | 123.04 | 123.97 | 118.31 | 120.59 | 493,520 | -2.61(-2.12%) |
May 13, 2022 | 120.62 | 124.89 | 120.51 | 123.19 | 495,385 | +4.55(+3.83%) |
May 12, 2022 | 117.63 | 120.20 | 116.02 | 118.65 | 869,409 | -0.45(-0.38%) |
May 11, 2022 | 127.17 | 127.87 | 118.84 | 119.10 | 930,731 | -7.64(-6.03%) |
May 10, 2022 | 129.37 | 131.77 | 123.29 | 126.74 | 695,220 | -2.55(-1.97%) |
May 09, 2022 | 135.46 | 138.50 | 128.13 | 129.29 | 788,564 | -9.30(-6.71%) |
May 06, 2022 | 140.82 | 141.37 | 135.35 | 138.59 | 737,527 | +0.11(+0.08%) |
May 05, 2022 | 135.81 | 142.72 | 133.94 | 138.48 | 1,455,155 | +7.49(+5.72%) |
May 04, 2022 | 125.40 | 131.03 | 124.20 | 130.99 | 473,109 | +5.66(+4.52%) |
May 03, 2022 | 120.07 | 125.65 | 120.01 | 125.33 | 408,552 | +4.16(+3.43%) |
May 02, 2022 | 122.13 | 123.72 | 117.21 | 121.17 | 336,403 | -0.63(-0.52%) |
Apr 29, 2022 | 124.71 | 126.73 | 120.73 | 121.80 | 479,857 | -3.94(-3.13%) |
Apr 28, 2022 | 123.84 | 127.03 | 117.99 | 125.74 | 648,371 | +4.01(+3.30%) |
Apr 27, 2022 | 118.24 | 123.02 | 117.57 | 121.73 | 472,191 | +2.98(+2.51%) |
Apr 26, 2022 | 122.65 | 123.54 | 118.56 | 118.75 | 442,882 | -5.22(-4.21%) |
Apr 25, 2022 | 122.28 | 124.19 | 118.79 | 123.97 | 400,468 | -0.23(-0.18%) |
Apr 22, 2022 | 130.06 | 130.06 | 122.99 | 124.19 | 362,281 | -7.41(-5.63%) |
Apr 21, 2022 | 132.49 | 134.78 | 130.59 | 131.60 | 668,982 | +2.67(+2.07%) |
Apr 20, 2022 | 129.07 | 132.01 | 128.32 | 128.94 | 256,994 | +0.65(+0.51%) |
Apr 19, 2022 | 122.51 | 128.91 | 121.96 | 128.28 | 256,525 | +6.00(+4.90%) |
Apr 18, 2022 | 121.19 | 123.98 | 120.75 | 122.29 | 171,911 | +0.55(+0.46%) |
Apr 14, 2022 | 122.75 | 125.04 | 121.66 | 121.73 | 352,637 | -0.71(-0.58%) |
Apr 13, 2022 | 118.46 | 122.71 | 118.46 | 122.44 | 361,987 | +3.99(+3.37%) |
Apr 12, 2022 | 117.09 | 120.37 | 116.34 | 118.45 | 493,881 | +2.97(+2.58%) |
Apr 11, 2022 | 115.55 | 119.62 | 113.69 | 115.48 | 365,000 | -1.42(-1.22%) |
Apr 08, 2022 | 118.14 | 120.20 | 116.52 | 116.90 | 376,617 | -1.23(-1.04%) |
Apr 07, 2022 | 122.96 | 123.08 | 117.99 | 118.13 | 469,756 | -4.88(-3.97%) |
Apr 06, 2022 | 122.41 | 124.86 | 121.52 | 123.01 | 454,874 | -1.57(-1.26%) |
Apr 05, 2022 | 127.16 | 128.38 | 124.27 | 124.58 | 464,150 | -3.31(-2.59%) |
Apr 04, 2022 | 129.96 | 130.65 | 127.33 | 127.89 | 445,378 | -2.55(-1.95%) |
Apr 01, 2022 | 129.03 | 132.00 | 129.03 | 130.44 | 467,412 | +1.84(+1.43%) |
Mar 31, 2022 | 128.63 | 131.35 | 128.25 | 128.60 | 346,402 | -0.60(-0.47%) |
Mar 30, 2022 | 132.17 | 133.28 | 129.01 | 129.20 | 305,127 | -3.65(-2.74%) |
Mar 29, 2022 | 131.39 | 134.36 | 130.54 | 132.85 | 381,536 | +3.45(+2.66%) |
Mar 28, 2022 | 130.92 | 130.92 | 126.87 | 129.40 | 383,968 | -1.88(-1.43%) |
Mar 25, 2022 | 131.01 | 131.77 | 128.81 | 131.28 | 392,627 | +0.89(+0.68%) |
Mar 24, 2022 | 128.52 | 130.41 | 127.30 | 130.39 | 255,164 | +2.41(+1.88%) |
Mar 23, 2022 | 128.60 | 129.54 | 126.85 | 127.98 | 325,830 | -1.59(-1.23%) |
Mar 22, 2022 | 130.54 | 132.28 | 128.47 | 129.57 | 422,441 | +0.10(+0.08%) |
Mar 21, 2022 | 129.14 | 131.35 | 126.60 | 129.47 | 335,749 | -0.81(-0.62%) |
Mar 18, 2022 | 130.00 | 130.94 | 127.28 | 130.28 | 574,018 | -1.71(-1.30%) |
Mar 17, 2022 | 128.44 | 132.04 | 127.59 | 131.99 | 295,045 | +2.07(+1.59%) |
Mar 16, 2022 | 125.58 | 130.07 | 124.89 | 129.92 | 564,959 | +6.00(+4.84%) |
Mar 15, 2022 | 120.43 | 123.96 | 119.82 | 123.93 | 474,217 | +4.53(+3.79%) |
Mar 14, 2022 | 120.06 | 122.91 | 118.67 | 119.40 | 539,961 | +0.82(+0.69%) |
Mar 11, 2022 | 116.57 | 119.67 | 115.70 | 118.58 | 568,158 | +3.57(+3.10%) |
Mar 10, 2022 | 109.58 | 115.13 | 115.01 | 410,276 | +2.24(+1.99%) | |
Mar 09, 2022 | 112.83 | 114.57 | 111.94 | 112.77 | 497,639 | +4.38(+4.04%) |
Mar 08, 2022 | 106.28 | 111.44 | 105.11 | 108.39 | 779,342 | +2.64(+2.49%) |
Mar 07, 2022 | 112.52 | 112.65 | 104.21 | 105.75 | 803,727 | -6.93(-6.15%) |
Mar 04, 2022 | 116.07 | 117.57 | 111.70 | 112.68 | 510,138 | -5.82(-4.91%) |
Mar 03, 2022 | 120.64 | 121.73 | 116.96 | 118.50 | 310,753 | -1.74(-1.45%) |
Mar 02, 2022 | 116.28 | 121.06 | 115.30 | 120.24 | 387,366 | +5.51(+4.81%) |