Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 106.60 | 107.72 | 100.94 | 102.56 | 3,311,406 | -5.94(-5.47%) |
May 27, 2022 | 102.72 | 108.70 | 102.64 | 108.50 | 2,875,438 | +6.50(+6.37%) |
May 26, 2022 | 98.91 | 102.04 | 98.45 | 102.00 | 4,061,216 | +8.88(+9.54%) |
May 25, 2022 | 88.00 | 94.34 | 87.10 | 93.12 | 3,848,924 | +4.35(+4.90%) |
May 24, 2022 | 96.79 | 96.79 | 88.54 | 88.77 | 3,084,374 | -9.43(-9.60%) |
May 23, 2022 | 99.40 | 100.31 | 94.62 | 98.20 | 2,824,349 | -0.70(-0.71%) |
May 20, 2022 | 99.77 | 100.61 | 95.50 | 98.90 | 1,790,303 | +2.02(+2.09%) |
May 19, 2022 | 94.16 | 99.03 | 94.04 | 96.88 | 2,783,094 | +1.20(+1.25%) |
May 18, 2022 | 95.73 | 98.25 | 94.70 | 95.68 | 1,866,864 | -2.02(-2.07%) |
May 17, 2022 | 99.30 | 100.31 | 92.69 | 97.70 | 2,678,955 | +1.35(+1.40%) |
May 16, 2022 | 101.45 | 104.58 | 95.75 | 96.35 | 2,342,761 | -5.45(-5.35%) |
May 13, 2022 | 95.05 | 102.17 | 95.05 | 101.80 | 3,104,553 | +8.04(+8.58%) |
May 12, 2022 | 86.86 | 93.80 | 84.63 | 93.76 | 4,427,155 | +5.80(+6.59%) |
May 11, 2022 | 93.09 | 96.30 | 87.71 | 87.96 | 2,815,254 | -6.93(-7.30%) |
May 10, 2022 | 93.01 | 97.11 | 89.22 | 94.89 | 3,822,884 | +4.85(+5.39%) |
May 09, 2022 | 100.87 | 102.18 | 89.62 | 90.04 | 3,818,844 | -13.33(-12.90%) |
May 06, 2022 | 111.04 | 111.04 | 102.58 | 103.37 | 2,845,129 | -8.67(-7.74%) |
May 05, 2022 | 122.05 | 122.06 | 111.50 | 112.04 | 2,943,269 | -10.87(-8.84%) |
May 04, 2022 | 121.43 | 123.78 | 113.81 | 122.91 | 2,278,086 | +0.93(+0.76%) |
May 03, 2022 | 123.95 | 125.31 | 120.52 | 121.98 | 859,404 | -1.94(-1.57%) |
May 02, 2022 | 120.87 | 124.05 | 120.07 | 123.92 | 1,371,187 | +1.90(+1.56%) |
Apr 29, 2022 | 125.56 | 127.57 | 121.77 | 122.02 | 1,304,653 | -4.33(-3.43%) |
Apr 28, 2022 | 124.29 | 127.21 | 121.73 | 126.35 | 950,690 | +3.57(+2.91%) |
Apr 27, 2022 | 124.00 | 126.49 | 122.22 | 122.78 | 1,109,214 | -1.32(-1.06%) |
Apr 26, 2022 | 128.51 | 128.55 | 123.86 | 124.10 | 1,679,546 | -4.90(-3.80%) |
Apr 25, 2022 | 122.99 | 129.25 | 122.00 | 129.00 | 1,689,332 | +5.42(+4.39%) |
Apr 22, 2022 | 125.55 | 128.04 | 123.42 | 123.58 | 988,905 | -2.28(-1.81%) |
Apr 21, 2022 | 134.30 | 136.41 | 125.73 | 125.86 | 1,453,007 | -7.36(-5.52%) |
Apr 20, 2022 | 137.58 | 137.68 | 132.25 | 133.22 | 1,297,776 | -3.22(-2.36%) |
Apr 19, 2022 | 133.70 | 137.00 | 131.29 | 136.44 | 1,001,981 | +2.63(+1.97%) |
Apr 18, 2022 | 136.84 | 137.11 | 133.10 | 133.81 | 824,472 | -3.96(-2.87%) |
Apr 14, 2022 | 141.00 | 141.80 | 137.56 | 137.77 | 1,455,485 | -3.95(-2.79%) |
Apr 13, 2022 | 131.57 | 141.79 | 131.10 | 141.72 | 2,597,313 | +11.21(+8.59%) |
Apr 12, 2022 | 135.59 | 136.77 | 130.42 | 130.51 | 1,652,391 | -2.77(-2.08%) |
Apr 11, 2022 | 130.65 | 134.21 | 129.86 | 133.28 | 1,083,218 | +0.67(+0.51%) |
Apr 08, 2022 | 135.14 | 135.41 | 132.27 | 132.61 | 1,201,917 | -3.51(-2.58%) |
Apr 07, 2022 | 135.69 | 137.40 | 134.00 | 136.12 | 1,685,168 | -0.70(-0.51%) |
Apr 06, 2022 | 139.34 | 139.89 | 135.12 | 136.82 | 1,350,756 | -3.75(-2.67%) |
Apr 05, 2022 | 146.73 | 148.72 | 138.35 | 140.57 | 2,475,722 | -6.54(-4.45%) |
Apr 04, 2022 | 147.27 | 150.79 | 146.18 | 147.11 | 2,329,384 | -0.76(-0.51%) |
Apr 01, 2022 | 146.86 | 150.64 | 145.68 | 147.87 | 1,541,240 | -0.74(-0.50%) |
Mar 31, 2022 | 142.19 | 149.17 | 140.64 | 148.61 | 3,529,950 | +6.52(+4.59%) |
Mar 30, 2022 | 142.00 | 145.03 | 141.20 | 142.09 | 1,379,090 | -1.38(-0.96%) |
Mar 29, 2022 | 144.28 | 145.35 | 142.20 | 143.47 | 1,527,772 | -0.38(-0.26%) |
Mar 28, 2022 | 141.42 | 143.93 | 139.62 | 143.85 | 1,750,379 | +1.34(+0.94%) |
Mar 25, 2022 | 143.27 | 144.20 | 139.70 | 142.51 | 1,301,559 | -0.47(-0.33%) |
Mar 24, 2022 | 138.94 | 142.98 | 137.70 | 142.98 | 1,467,303 | +4.08(+2.94%) |
Mar 23, 2022 | 138.43 | 142.39 | 137.60 | 138.90 | 1,700,029 | -0.50(-0.36%) |
Mar 22, 2022 | 132.47 | 139.70 | 131.64 | 139.40 | 2,586,544 | +5.42(+4.05%) |
Mar 21, 2022 | 128.00 | 134.63 | 127.33 | 133.98 | 3,090,647 | +5.97(+4.66%) |
Mar 18, 2022 | 121.40 | 128.07 | 121.12 | 128.01 | 3,824,615 | +5.81(+4.75%) |
Mar 17, 2022 | 116.66 | 122.25 | 115.70 | 122.20 | 1,757,572 | +4.33(+3.67%) |
Mar 16, 2022 | 112.25 | 117.87 | 112.22 | 117.87 | 2,472,605 | +5.94(+5.31%) |
Mar 15, 2022 | 110.51 | 113.27 | 109.02 | 111.93 | 2,403,291 | +1.71(+1.55%) |
Mar 14, 2022 | 120.02 | 121.67 | 109.74 | 110.22 | 2,908,353 | -11.95(-9.78%) |
Mar 11, 2022 | 127.80 | 127.80 | 122.08 | 122.17 | 1,901,891 | -4.75(-3.74%) |
Mar 10, 2022 | 126.35 | 128.96 | 125.29 | 126.92 | 1,723,131 | -0.97(-0.76%) |
Mar 09, 2022 | 125.55 | 130.45 | 124.26 | 127.89 | 1,837,906 | +3.78(+3.05%) |
Mar 08, 2022 | 125.16 | 129.31 | 123.95 | 124.11 | 2,513,403 | -3.01(-2.37%) |
Mar 07, 2022 | 127.75 | 129.94 | 126.74 | 127.12 | 3,017,175 | -1.94(-1.50%) |
Mar 04, 2022 | 123.37 | 132.09 | 123.28 | 129.06 | 5,389,525 | +7.23(+5.93%) |
Mar 03, 2022 | 119.00 | 127.50 | 118.27 | 121.83 | 7,157,952 | +6.91(+6.01%) |
Mar 02, 2022 | 116.80 | 117.53 | 113.02 | 114.92 | 3,832,875 | -1.62(-1.39%) |