Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 111.66 | 112.41 | 110.66 | 111.42 | 897,054 | -0.96(-0.86%) |
May 27, 2022 | 109.77 | 112.78 | 109.60 | 112.38 | 583,406 | +3.85(+3.54%) |
May 26, 2022 | 108.41 | 109.58 | 107.72 | 108.53 | 819,754 | +1.12(+1.04%) |
May 25, 2022 | 107.24 | 108.09 | 106.62 | 107.42 | 675,874 | -0.53(-0.49%) |
May 24, 2022 | 107.18 | 108.42 | 105.87 | 107.94 | 518,395 | +0.58(+0.54%) |
May 23, 2022 | 106.23 | 107.99 | 104.24 | 107.36 | 599,130 | +2.58(+2.46%) |
May 20, 2022 | 105.64 | 105.80 | 102.99 | 104.78 | 538,198 | +0.41(+0.39%) |
May 19, 2022 | 103.19 | 105.70 | 103.19 | 104.38 | 806,278 | -1.30(-1.23%) |
May 18, 2022 | 108.80 | 109.17 | 105.07 | 105.67 | 723,864 | -3.73(-3.41%) |
May 17, 2022 | 110.86 | 110.88 | 108.29 | 109.40 | 492,997 | -0.85(-0.77%) |
May 16, 2022 | 110.60 | 111.32 | 109.89 | 110.25 | 621,898 | +0.29(+0.26%) |
May 13, 2022 | 108.21 | 110.05 | 107.31 | 109.97 | 720,501 | +2.74(+2.55%) |
May 12, 2022 | 108.10 | 108.33 | 105.74 | 107.23 | 716,101 | -0.95(-0.88%) |
May 11, 2022 | 108.49 | 111.05 | 107.73 | 108.18 | 664,673 | -0.64(-0.59%) |
May 10, 2022 | 107.77 | 110.83 | 106.88 | 108.82 | 982,347 | +2.33(+2.19%) |
May 09, 2022 | 113.83 | 114.22 | 105.87 | 106.49 | 1,231,629 | -8.70(-7.55%) |
May 06, 2022 | 119.28 | 119.67 | 113.29 | 115.20 | 659,414 | -5.08(-4.22%) |
May 05, 2022 | 125.95 | 126.03 | 119.38 | 120.27 | 709,495 | -5.45(-4.33%) |
May 04, 2022 | 122.99 | 126.83 | 122.29 | 125.72 | 651,312 | +2.52(+2.04%) |
May 03, 2022 | 122.19 | 123.68 | 120.24 | 123.20 | 549,316 | +1.14(+0.93%) |
May 02, 2022 | 127.15 | 127.83 | 118.69 | 122.07 | 719,839 | -4.36(-3.45%) |
Apr 29, 2022 | 135.19 | 135.38 | 126.12 | 126.43 | 898,613 | -9.13(-6.74%) |
Apr 28, 2022 | 133.56 | 135.82 | 132.39 | 135.56 | 331,137 | +2.59(+1.94%) |
Apr 27, 2022 | 133.50 | 135.56 | 132.89 | 132.97 | 471,372 | -0.56(-0.42%) |
Apr 26, 2022 | 137.37 | 137.65 | 133.53 | 133.54 | 341,630 | -3.53(-2.58%) |
Apr 25, 2022 | 137.72 | 138.77 | 134.66 | 137.07 | 531,946 | -1.25(-0.90%) |
Apr 22, 2022 | 140.97 | 140.97 | 138.32 | 138.32 | 396,286 | -3.12(-2.21%) |
Apr 21, 2022 | 144.04 | 144.24 | 141.31 | 141.44 | 347,556 | -2.09(-1.46%) |
Apr 20, 2022 | 141.71 | 144.82 | 141.53 | 143.53 | 568,794 | +2.56(+1.81%) |
Apr 19, 2022 | 138.92 | 141.51 | 138.54 | 140.97 | 417,566 | +2.62(+1.90%) |
Apr 18, 2022 | 138.05 | 139.16 | 137.42 | 138.35 | 394,220 | -0.47(-0.34%) |
Apr 14, 2022 | 138.98 | 139.80 | 137.52 | 138.81 | 489,575 | +0.49(+0.35%) |
Apr 13, 2022 | 138.84 | 139.67 | 137.55 | 138.33 | 281,080 | -0.15(-0.11%) |
Apr 12, 2022 | 137.25 | 139.88 | 136.65 | 138.48 | 557,763 | +1.83(+1.34%) |
Apr 11, 2022 | 139.41 | 140.14 | 136.38 | 136.65 | 622,933 | -2.70(-1.94%) |
Apr 08, 2022 | 139.28 | 140.54 | 138.65 | 139.35 | 629,173 | +0.22(+0.16%) |
Apr 07, 2022 | 137.32 | 140.15 | 136.11 | 139.13 | 603,743 | +1.29(+0.94%) |
Apr 06, 2022 | 134.30 | 138.36 | 133.66 | 137.84 | 564,948 | +3.18(+2.36%) |
Apr 05, 2022 | 134.37 | 136.67 | 133.93 | 134.66 | 388,710 | +0.44(+0.32%) |
Apr 04, 2022 | 136.83 | 137.28 | 132.52 | 134.22 | 419,516 | -2.43(-1.78%) |
Apr 01, 2022 | 133.31 | 136.81 | 133.12 | 136.65 | 442,213 | +3.56(+2.68%) |
Mar 31, 2022 | 135.54 | 136.76 | 133.01 | 133.09 | 637,470 | -1.97(-1.46%) |
Mar 30, 2022 | 134.75 | 135.51 | 134.12 | 135.06 | 404,709 | +0.01(+0.01%) |
Mar 29, 2022 | 132.22 | 135.55 | 130.97 | 135.05 | 638,912 | +4.06(+3.10%) |
Mar 28, 2022 | 129.40 | 131.66 | 128.82 | 130.99 | 664,427 | +1.97(+1.53%) |
Mar 25, 2022 | 128.56 | 129.34 | 127.08 | 129.02 | 873,290 | +1.25(+0.98%) |
Mar 24, 2022 | 126.94 | 127.80 | 126.26 | 127.77 | 242,366 | +1.20(+0.95%) |
Mar 23, 2022 | 127.23 | 127.89 | 125.65 | 126.57 | 395,314 | -0.67(-0.53%) |
Mar 22, 2022 | 128.89 | 130.39 | 126.57 | 127.24 | 696,996 | -1.29(-1.00%) |
Mar 21, 2022 | 127.73 | 128.72 | 126.76 | 128.53 | 586,672 | +1.19(+0.94%) |
Mar 18, 2022 | 128.24 | 129.69 | 126.63 | 127.33 | 1,445,104 | -0.26(-0.20%) |
Mar 17, 2022 | 125.18 | 128.11 | 125.18 | 127.59 | 622,219 | +2.16(+1.72%) |
Mar 16, 2022 | 123.85 | 125.81 | 122.49 | 125.43 | 504,093 | +2.15(+1.74%) |
Mar 15, 2022 | 125.10 | 125.28 | 121.99 | 123.28 | 367,435 | -0.23(-0.18%) |
Mar 14, 2022 | 124.80 | 125.30 | 122.87 | 123.51 | 338,678 | -0.80(-0.64%) |
Mar 11, 2022 | 126.12 | 126.37 | 123.97 | 124.30 | 260,763 | -0.98(-0.79%) |
Mar 10, 2022 | 124.06 | 126.33 | 123.47 | 125.29 | 412,334 | +0.26(+0.20%) |
Mar 09, 2022 | 126.25 | 126.25 | 123.98 | 125.03 | 343,517 | +1.17(+0.94%) |
Mar 08, 2022 | 125.10 | 126.74 | 123.53 | 123.87 | 404,047 | -2.15(-1.71%) |
Mar 07, 2022 | 127.18 | 128.67 | 125.71 | 126.02 | 416,134 | -2.03(-1.58%) |
Mar 04, 2022 | 124.88 | 128.22 | 124.42 | 128.04 | 577,967 | +2.98(+2.38%) |
Mar 03, 2022 | 123.14 | 125.36 | 122.47 | 125.07 | 639,024 | +2.53(+2.06%) |
Mar 02, 2022 | 121.17 | 122.83 | 121.17 | 122.54 | 468,292 | +1.93(+1.60%) |