Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 123.86 | 123.87 | 121.09 | 121.75 | 25,605 | -2.27(-1.83%) |
May 27, 2022 | 120.53 | 124.03 | 120.53 | 124.03 | 38,893 | +4.41(+3.68%) |
May 26, 2022 | 116.48 | 120.51 | 116.48 | 119.62 | 13,268 | +2.96(+2.54%) |
May 25, 2022 | 113.19 | 117.36 | 113.19 | 116.66 | 29,151 | +3.19(+2.81%) |
May 24, 2022 | 116.67 | 116.67 | 112.58 | 113.47 | 25,654 | -4.59(-3.89%) |
May 23, 2022 | 118.45 | 118.45 | 115.41 | 118.05 | 38,785 | +0.63(+0.53%) |
May 20, 2022 | 118.52 | 118.98 | 114.63 | 117.42 | 38,712 | +0.61(+0.52%) |
May 19, 2022 | 113.50 | 118.33 | 113.50 | 116.82 | 37,620 | +2.68(+2.35%) |
May 18, 2022 | 116.33 | 117.50 | 113.50 | 114.14 | 18,033 | -3.85(-3.26%) |
May 17, 2022 | 117.57 | 118.81 | 115.21 | 117.99 | 39,046 | +2.61(+2.26%) |
May 16, 2022 | 117.68 | 118.54 | 115.21 | 115.38 | 27,221 | -2.95(-2.50%) |
May 13, 2022 | 114.10 | 119.04 | 114.10 | 118.33 | 35,441 | +6.50(+5.81%) |
May 12, 2022 | 108.05 | 113.66 | 107.32 | 111.84 | 80,985 | +2.46(+2.25%) |
May 11, 2022 | 112.53 | 114.95 | 109.23 | 109.37 | 47,726 | -4.40(-3.86%) |
May 10, 2022 | 117.67 | 118.04 | 111.12 | 113.77 | 61,515 | -1.18(-1.03%) |
May 09, 2022 | 119.92 | 120.42 | 114.55 | 114.95 | 50,182 | -7.46(-6.10%) |
May 06, 2022 | 125.61 | 125.61 | 120.92 | 122.41 | 56,370 | -4.26(-3.36%) |
May 05, 2022 | 131.77 | 132.04 | 125.66 | 126.67 | 27,271 | -7.62(-5.68%) |
May 04, 2022 | 130.18 | 134.48 | 126.76 | 134.29 | 29,131 | +3.63(+2.78%) |
May 03, 2022 | 132.27 | 132.83 | 130.02 | 130.66 | 50,082 | -1.61(-1.21%) |
May 02, 2022 | 129.91 | 132.27 | 129.06 | 132.27 | 42,411 | +2.12(+1.63%) |
Apr 29, 2022 | 133.81 | 136.30 | 130.15 | 130.15 | 18,942 | -4.69(-3.48%) |
Apr 28, 2022 | 132.05 | 135.22 | 130.04 | 134.83 | 24,887 | +4.28(+3.28%) |
Apr 27, 2022 | 131.12 | 133.56 | 130.25 | 130.55 | 23,091 | -0.73(-0.55%) |
Apr 26, 2022 | 135.78 | 135.78 | 131.25 | 131.28 | 35,333 | -5.31(-3.89%) |
Apr 25, 2022 | 132.68 | 136.69 | 132.68 | 136.59 | 35,037 | +3.00(+2.24%) |
Apr 22, 2022 | 136.48 | 137.50 | 133.48 | 133.59 | 24,552 | -3.10(-2.27%) |
Apr 21, 2022 | 142.25 | 143.60 | 136.18 | 136.69 | 12,956 | -3.94(-2.80%) |
Apr 20, 2022 | 144.07 | 144.07 | 140.58 | 140.64 | 9,099 | -2.47(-1.73%) |
Apr 19, 2022 | 138.92 | 143.59 | 138.89 | 143.11 | 7,781 | +4.00(+2.88%) |
Apr 18, 2022 | 140.99 | 140.99 | 137.91 | 139.11 | 15,130 | -2.17(-1.53%) |
Apr 14, 2022 | 143.64 | 143.72 | 141.28 | 141.28 | 11,127 | -3.02(-2.09%) |
Apr 13, 2022 | 140.95 | 144.57 | 140.07 | 144.30 | 15,113 | +3.65(+2.59%) |
Apr 12, 2022 | 142.71 | 144.91 | 140.35 | 140.65 | 19,277 | -0.17(-0.12%) |
Apr 11, 2022 | 139.28 | 141.78 | 138.43 | 140.82 | 20,397 | +0.52(+0.37%) |
Apr 08, 2022 | 141.76 | 142.57 | 140.30 | 140.30 | 19,433 | -2.28(-1.60%) |
Apr 07, 2022 | 142.66 | 144.57 | 140.66 | 142.59 | 12,414 | -0.56(-0.39%) |
Apr 06, 2022 | 145.07 | 145.07 | 141.71 | 143.14 | 27,455 | -4.08(-2.77%) |
Apr 05, 2022 | 151.26 | 151.26 | 146.48 | 147.22 | 11,599 | -4.13(-2.73%) |
Apr 04, 2022 | 148.81 | 151.60 | 148.81 | 151.35 | 14,173 | +3.17(+2.14%) |
Apr 01, 2022 | 146.85 | 148.91 | 146.55 | 148.18 | 58,967 | +1.19(+0.81%) |
Mar 31, 2022 | 148.12 | 148.98 | 146.81 | 146.99 | 15,543 | -1.31(-0.88%) |
Mar 30, 2022 | 150.74 | 151.62 | 148.04 | 148.30 | 19,124 | -3.63(-2.39%) |
Mar 29, 2022 | 148.02 | 152.25 | 148.02 | 151.93 | 43,322 | +5.70(+3.90%) |
Mar 28, 2022 | 144.27 | 146.39 | 143.10 | 146.24 | 7,249 | +1.81(+1.25%) |
Mar 25, 2022 | 147.43 | 147.43 | 142.91 | 144.43 | 12,046 | -2.40(-1.64%) |
Mar 24, 2022 | 146.25 | 146.83 | 143.75 | 146.83 | 11,842 | +1.46(+1.00%) |
Mar 23, 2022 | 146.29 | 147.13 | 143.91 | 145.38 | 18,011 | -1.99(-1.35%) |
Mar 22, 2022 | 144.64 | 148.15 | 144.60 | 147.37 | 13,630 | +3.37(+2.34%) |
Mar 21, 2022 | 144.88 | 145.56 | 142.58 | 144.00 | 16,456 | -0.89(-0.61%) |
Mar 18, 2022 | 140.66 | 144.89 | 140.66 | 144.89 | 10,314 | +3.66(+2.60%) |
Mar 17, 2022 | 137.02 | 141.22 | 136.69 | 141.22 | 24,952 | +3.43(+2.49%) |
Mar 16, 2022 | 133.42 | 137.94 | 133.42 | 137.79 | 17,590 | +6.15(+4.67%) |
Mar 15, 2022 | 129.53 | 131.70 | 128.90 | 131.65 | 14,840 | +2.67(+2.07%) |
Mar 14, 2022 | 132.56 | 133.42 | 128.69 | 128.98 | 20,803 | -3.95(-2.97%) |
Mar 11, 2022 | 138.17 | 138.17 | 132.81 | 132.93 | 11,064 | -4.40(-3.21%) |
Mar 10, 2022 | 136.53 | 137.48 | 135.37 | 137.34 | 17,402 | -0.94(-0.68%) |
Mar 09, 2022 | 135.41 | 138.93 | 135.41 | 138.28 | 35,538 | +5.15(+3.87%) |
Mar 08, 2022 | 132.84 | 136.09 | 131.37 | 133.13 | 46,219 | +0.21(+0.16%) |
Mar 07, 2022 | 136.72 | 137.20 | 132.86 | 132.92 | 25,953 | -3.88(-2.84%) |
Mar 04, 2022 | 139.17 | 140.46 | 135.99 | 136.80 | 18,504 | -3.46(-2.47%) |
Mar 03, 2022 | 145.44 | 145.44 | 140.19 | 140.26 | 23,009 | -3.89(-2.70%) |
Mar 02, 2022 | 142.27 | 144.74 | 140.59 | 144.16 | 53,294 | +2.42(+1.71%) |