Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 117.43 | 120.17 | 116.73 | 119.29 | 42,416 | +1.93(+1.64%) |
May 27, 2022 | 114.60 | 117.76 | 114.60 | 117.36 | 42,717 | +5.26(+4.69%) |
May 26, 2022 | 110.72 | 112.62 | 110.57 | 112.10 | 17,899 | +2.55(+2.33%) |
May 25, 2022 | 107.77 | 111.17 | 107.64 | 109.55 | 29,055 | -1.92(-1.72%) |
May 24, 2022 | 110.45 | 111.97 | 109.89 | 111.47 | 43,081 | +0.86(+0.78%) |
May 23, 2022 | 109.13 | 112.66 | 108.94 | 110.61 | 40,848 | +1.21(+1.11%) |
May 20, 2022 | 110.47 | 110.68 | 107.91 | 109.40 | 66,584 | -2.08(-1.87%) |
May 19, 2022 | 110.60 | 113.79 | 110.44 | 111.48 | 33,033 | +1.14(+1.03%) |
May 18, 2022 | 112.48 | 112.84 | 110.24 | 110.34 | 19,378 | -5.03(-4.36%) |
May 17, 2022 | 115.79 | 115.89 | 114.31 | 115.37 | 40,472 | +3.54(+3.17%) |
May 16, 2022 | 111.47 | 113.30 | 110.47 | 111.83 | 40,209 | +0.54(+0.49%) |
May 13, 2022 | 108.71 | 113.17 | 108.64 | 111.29 | 42,214 | +4.45(+4.17%) |
May 12, 2022 | 104.32 | 109.14 | 104.15 | 106.84 | 48,280 | -1.49(-1.38%) |
May 11, 2022 | 109.51 | 111.59 | 108.24 | 108.33 | 59,106 | +0.79(+0.73%) |
May 10, 2022 | 109.22 | 109.41 | 106.77 | 107.54 | 62,869 | +0.93(+0.87%) |
May 09, 2022 | 108.28 | 118.54 | 106.43 | 106.61 | 65,899 | -3.01(-2.75%) |
May 06, 2022 | 109.47 | 110.89 | 107.69 | 109.62 | 71,735 | -3.97(-3.50%) |
May 05, 2022 | 116.84 | 116.84 | 112.07 | 113.59 | 47,123 | -6.13(-5.12%) |
May 04, 2022 | 117.69 | 119.75 | 115.71 | 119.72 | 34,993 | +1.32(+1.11%) |
May 03, 2022 | 118.81 | 119.25 | 117.92 | 118.40 | 39,382 | -3.09(-2.54%) |
May 02, 2022 | 120.76 | 122.07 | 119.75 | 121.49 | 40,183 | -1.63(-1.32%) |
Apr 29, 2022 | 125.92 | 126.76 | 123.12 | 123.12 | 36,987 | -3.07(-2.43%) |
Apr 28, 2022 | 125.30 | 138.34 | 122.73 | 126.19 | 33,413 | +1.65(+1.32%) |
Apr 27, 2022 | 124.69 | 126.12 | 123.42 | 124.54 | 40,754 | +1.39(+1.13%) |
Apr 26, 2022 | 127.16 | 127.37 | 123.12 | 123.15 | 29,412 | -5.22(-4.07%) |
Apr 25, 2022 | 128.63 | 130.00 | 125.62 | 128.37 | 35,286 | -4.51(-3.39%) |
Apr 22, 2022 | 134.08 | 137.87 | 132.88 | 132.88 | 31,681 | -0.96(-0.72%) |
Apr 21, 2022 | 137.41 | 138.12 | 133.22 | 133.84 | 23,445 | -0.90(-0.67%) |
Apr 20, 2022 | 134.39 | 136.11 | 134.29 | 134.74 | 16,233 | -0.45(-0.33%) |
Apr 19, 2022 | 134.77 | 135.65 | 132.03 | 135.19 | 29,357 | -3.50(-2.52%) |
Apr 18, 2022 | 137.40 | 138.70 | 137.40 | 138.69 | 28,008 | +0.46(+0.33%) |
Apr 14, 2022 | 138.12 | 139.29 | 137.08 | 138.23 | 42,019 | +2.62(+1.93%) |
Apr 13, 2022 | 131.86 | 136.86 | 131.53 | 135.61 | 32,055 | -0.78(-0.57%) |
Apr 12, 2022 | 137.98 | 140.98 | 134.88 | 136.39 | 46,001 | +1.26(+0.93%) |
Apr 11, 2022 | 137.11 | 137.73 | 135.13 | 135.13 | 23,155 | -5.22(-3.72%) |
Apr 08, 2022 | 138.18 | 142.24 | 137.93 | 140.35 | 19,216 | +0.37(+0.26%) |
Apr 07, 2022 | 141.01 | 141.60 | 138.31 | 139.98 | 34,119 | -0.28(-0.20%) |
Apr 06, 2022 | 141.15 | 141.45 | 139.19 | 140.26 | 29,080 | -2.86(-2.00%) |
Apr 05, 2022 | 143.19 | 144.00 | 142.23 | 143.12 | 16,672 | -0.13(-0.09%) |
Apr 04, 2022 | 142.05 | 144.06 | 141.77 | 143.25 | 19,608 | +2.07(+1.47%) |
Apr 01, 2022 | 140.46 | 141.21 | 139.31 | 141.18 | 16,569 | -0.98(-0.69%) |
Mar 31, 2022 | 143.36 | 144.40 | 142.16 | 142.16 | 31,688 | -2.63(-1.82%) |
Mar 30, 2022 | 144.66 | 145.80 | 144.66 | 144.79 | 16,550 | -0.63(-0.43%) |
Mar 29, 2022 | 146.30 | 146.30 | 144.19 | 145.42 | 35,405 | +7.86(+5.71%) |
Mar 28, 2022 | 137.93 | 137.94 | 135.45 | 137.56 | 35,442 | +2.13(+1.57%) |
Mar 25, 2022 | 136.14 | 136.72 | 133.74 | 135.43 | 26,405 | +1.99(+1.49%) |
Mar 24, 2022 | 131.65 | 133.45 | 131.01 | 133.44 | 40,279 | +1.39(+1.05%) |
Mar 23, 2022 | 131.77 | 132.96 | 131.59 | 132.05 | 18,497 | -3.16(-2.33%) |
Mar 22, 2022 | 134.08 | 135.41 | 133.87 | 135.21 | 27,143 | +1.17(+0.87%) |
Mar 21, 2022 | 133.88 | 134.46 | 132.81 | 134.04 | 24,976 | -1.44(-1.06%) |
Mar 18, 2022 | 132.93 | 136.01 | 132.80 | 135.48 | 24,767 | +1.20(+0.89%) |
Mar 17, 2022 | 132.88 | 134.31 | 131.99 | 134.28 | 57,963 | +1.17(+0.88%) |
Mar 16, 2022 | 130.00 | 133.41 | 129.48 | 133.11 | 23,267 | +10.26(+8.35%) |
Mar 15, 2022 | 123.41 | 123.62 | 121.00 | 122.85 | 118,064 | -1.63(-1.31%) |
Mar 14, 2022 | 125.25 | 126.88 | 124.42 | 124.48 | 38,666 | +2.26(+1.85%) |
Mar 11, 2022 | 125.00 | 125.00 | 121.91 | 122.22 | 36,063 | -2.22(-1.78%) |
Mar 10, 2022 | 123.53 | 125.50 | 123.43 | 124.44 | 87,176 | -6.25(-4.78%) |
Mar 09, 2022 | 126.74 | 131.01 | 125.28 | 130.69 | 51,983 | +10.17(+8.44%) |
Mar 08, 2022 | 117.18 | 124.50 | 115.55 | 120.52 | 106,879 | -2.45(-1.99%) |
Mar 07, 2022 | 127.33 | 127.50 | 121.21 | 122.97 | 68,691 | -4.42(-3.47%) |
Mar 04, 2022 | 128.60 | 128.72 | 126.49 | 127.39 | 52,001 | -6.21(-4.65%) |
Mar 03, 2022 | 137.12 | 137.13 | 132.56 | 133.60 | 66,135 | -3.58(-2.61%) |
Mar 02, 2022 | 136.60 | 138.40 | 135.84 | 137.18 | 28,624 | +4.42(+3.33%) |