Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 112.15 | 113.22 | 109.88 | 111.16 | 272,631 | -1.83(-1.62%) |
May 27, 2022 | 110.95 | 113.97 | 110.86 | 112.99 | 252,410 | +3.27(+2.98%) |
May 26, 2022 | 108.31 | 110.02 | 105.27 | 109.72 | 436,798 | +1.73(+1.60%) |
May 25, 2022 | 108.80 | 112.21 | 107.74 | 107.99 | 232,050 | -1.40(-1.28%) |
May 24, 2022 | 110.16 | 110.32 | 107.20 | 109.39 | 918,634 | -1.53(-1.38%) |
May 23, 2022 | 112.16 | 112.16 | 108.20 | 110.92 | 288,708 | -0.75(-0.67%) |
May 20, 2022 | 112.39 | 112.99 | 109.50 | 111.67 | 476,326 | +0.44(+0.40%) |
May 19, 2022 | 108.63 | 112.68 | 108.63 | 111.23 | 369,171 | +2.32(+2.13%) |
May 18, 2022 | 108.21 | 112.03 | 107.52 | 108.91 | 458,958 | -1.69(-1.53%) |
May 17, 2022 | 111.11 | 112.00 | 108.43 | 110.60 | 302,667 | +1.60(+1.47%) |
May 16, 2022 | 110.74 | 110.90 | 107.23 | 109.00 | 328,557 | -2.28(-2.05%) |
May 13, 2022 | 108.62 | 112.56 | 108.24 | 111.28 | 272,957 | +3.42(+3.17%) |
May 12, 2022 | 104.46 | 108.44 | 104.46 | 107.86 | 265,422 | +2.22(+2.10%) |
May 11, 2022 | 110.01 | 111.91 | 105.40 | 105.64 | 573,658 | -4.74(-4.29%) |
May 10, 2022 | 113.07 | 113.98 | 108.25 | 110.38 | 296,781 | -1.40(-1.25%) |
May 09, 2022 | 114.16 | 115.62 | 110.91 | 111.78 | 377,030 | -3.63(-3.15%) |
May 06, 2022 | 112.11 | 115.55 | 109.30 | 115.41 | 525,250 | +3.07(+2.73%) |
May 05, 2022 | 115.08 | 115.68 | 110.34 | 112.34 | 334,793 | -4.21(-3.61%) |
May 04, 2022 | 114.00 | 116.96 | 112.81 | 116.55 | 358,888 | +2.29(+2.00%) |
May 03, 2022 | 114.30 | 116.61 | 113.54 | 114.26 | 478,634 | -0.64(-0.56%) |
May 02, 2022 | 108.66 | 115.11 | 107.28 | 114.90 | 567,641 | +5.73(+5.25%) |
Apr 29, 2022 | 108.75 | 114.75 | 106.28 | 109.17 | 921,812 | +1.77(+1.65%) |
Apr 28, 2022 | 109.44 | 110.00 | 104.32 | 107.40 | 617,062 | -0.52(-0.48%) |
Apr 27, 2022 | 110.36 | 111.47 | 107.65 | 107.92 | 413,785 | -2.75(-2.48%) |
Apr 26, 2022 | 113.64 | 114.53 | 110.50 | 110.67 | 860,207 | -4.08(-3.56%) |
Apr 25, 2022 | 114.22 | 115.68 | 113.11 | 114.75 | 746,979 | +0.29(+0.25%) |
Apr 22, 2022 | 118.49 | 119.18 | 113.87 | 114.46 | 501,051 | -4.67(-3.92%) |
Apr 21, 2022 | 120.70 | 121.34 | 117.33 | 119.13 | 362,242 | -0.80(-0.67%) |
Apr 20, 2022 | 121.19 | 122.90 | 119.74 | 119.93 | 290,139 | -0.39(-0.32%) |
Apr 19, 2022 | 117.71 | 121.23 | 117.70 | 120.32 | 445,126 | +2.36(+2.00%) |
Apr 18, 2022 | 119.62 | 119.85 | 117.12 | 117.96 | 234,017 | -1.96(-1.63%) |
Apr 14, 2022 | 124.01 | 124.01 | 118.74 | 119.92 | 298,837 | -3.40(-2.76%) |
Apr 13, 2022 | 122.79 | 124.49 | 122.46 | 123.32 | 429,109 | +0.13(+0.11%) |
Apr 12, 2022 | 122.20 | 124.51 | 122.20 | 123.19 | 272,670 | +0.99(+0.81%) |
Apr 11, 2022 | 122.91 | 123.82 | 122.02 | 122.20 | 307,334 | -1.77(-1.43%) |
Apr 08, 2022 | 125.77 | 126.24 | 123.73 | 123.97 | 262,856 | -2.36(-1.87%) |
Apr 07, 2022 | 125.73 | 127.29 | 124.76 | 126.33 | 288,544 | +0.07(+0.06%) |
Apr 06, 2022 | 125.00 | 127.69 | 124.48 | 126.26 | 430,194 | +0.04(+0.03%) |
Apr 05, 2022 | 127.41 | 128.83 | 125.97 | 126.22 | 242,321 | -0.78(-0.61%) |
Apr 04, 2022 | 128.36 | 128.77 | 125.69 | 127.00 | 300,908 | -2.11(-1.63%) |
Apr 01, 2022 | 130.82 | 131.91 | 129.00 | 129.11 | 453,888 | -0.38(-0.29%) |
Mar 31, 2022 | 131.46 | 133.03 | 128.71 | 129.49 | 517,514 | -2.53(-1.92%) |
Mar 30, 2022 | 132.80 | 132.80 | 130.46 | 132.02 | 266,665 | -1.17(-0.88%) |
Mar 29, 2022 | 131.00 | 134.37 | 127.68 | 133.19 | 341,046 | +2.82(+2.16%) |
Mar 28, 2022 | 129.16 | 131.22 | 127.89 | 130.37 | 538,290 | +1.85(+1.44%) |
Mar 25, 2022 | 131.50 | 131.66 | 126.50 | 128.52 | 700,895 | -3.07(-2.33%) |
Mar 24, 2022 | 132.17 | 132.66 | 130.87 | 131.59 | 184,337 | -0.89(-0.67%) |
Mar 23, 2022 | 136.12 | 137.86 | 131.41 | 132.48 | 247,587 | -4.24(-3.10%) |
Mar 22, 2022 | 136.55 | 137.79 | 136.02 | 136.72 | 295,930 | +0.61(+0.45%) |
Mar 21, 2022 | 136.71 | 137.55 | 134.56 | 136.11 | 217,523 | -1.07(-0.78%) |
Mar 18, 2022 | 137.49 | 138.50 | 135.26 | 137.18 | 476,320 | -0.72(-0.52%) |
Mar 17, 2022 | 136.03 | 138.35 | 135.96 | 137.90 | 227,529 | +1.21(+0.89%) |
Mar 16, 2022 | 133.11 | 137.93 | 130.42 | 136.69 | 674,544 | +4.95(+3.76%) |
Mar 15, 2022 | 132.33 | 132.68 | 130.40 | 131.74 | 654,027 | +0.53(+0.40%) |
Mar 14, 2022 | 134.23 | 136.50 | 130.60 | 131.21 | 511,595 | -3.59(-2.66%) |
Mar 11, 2022 | 137.26 | 137.26 | 134.63 | 134.80 | 244,505 | -2.07(-1.51%) |
Mar 10, 2022 | 135.24 | 137.94 | 134.71 | 136.87 | 251,028 | -0.65(-0.47%) |
Mar 09, 2022 | 135.84 | 138.36 | 134.78 | 137.52 | 465,091 | +2.69(+2.00%) |
Mar 08, 2022 | 132.85 | 136.29 | 130.10 | 134.83 | 710,038 | +1.06(+0.79%) |
Mar 07, 2022 | 135.50 | 136.41 | 132.13 | 133.77 | 640,978 | -0.91(-0.68%) |
Mar 04, 2022 | 132.50 | 134.80 | 131.43 | 134.68 | 592,181 | +0.94(+0.70%) |
Mar 03, 2022 | 135.10 | 135.50 | 132.68 | 133.74 | 521,012 | -0.42(-0.31%) |
Mar 02, 2022 | 133.20 | 135.17 | 129.97 | 134.16 | 396,476 | +1.66(+1.25%) |