Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 121.78 | 123.83 | 121.66 | 122.95 | 232,235 | -0.42(-0.34%) |
May 27, 2022 | 122.32 | 124.11 | 122.30 | 123.37 | 131,163 | +1.42(+1.16%) |
May 26, 2022 | 120.24 | 122.82 | 120.24 | 121.95 | 100,978 | +3.17(+2.67%) |
May 25, 2022 | 117.33 | 119.61 | 117.33 | 118.78 | 122,392 | +1.31(+1.11%) |
May 24, 2022 | 117.34 | 118.79 | 114.38 | 117.47 | 205,413 | -1.34(-1.13%) |
May 23, 2022 | 118.94 | 119.72 | 117.71 | 118.81 | 193,996 | +1.60(+1.37%) |
May 20, 2022 | 117.71 | 118.14 | 114.76 | 117.21 | 170,376 | +0.14(+0.12%) |
May 19, 2022 | 117.30 | 118.66 | 115.36 | 117.07 | 140,677 | -3.27(-2.72%) |
May 18, 2022 | 120.32 | 122.64 | 119.79 | 120.34 | 178,662 | -1.89(-1.55%) |
May 17, 2022 | 121.23 | 122.73 | 119.45 | 122.23 | 146,223 | +3.04(+2.55%) |
May 16, 2022 | 118.55 | 119.86 | 117.18 | 119.19 | 143,964 | -0.57(-0.48%) |
May 13, 2022 | 116.29 | 120.28 | 116.29 | 119.77 | 200,861 | +4.76(+4.14%) |
May 12, 2022 | 114.24 | 115.02 | 112.63 | 115.01 | 234,005 | +0.34(+0.30%) |
May 11, 2022 | 116.25 | 117.76 | 114.24 | 114.67 | 287,969 | -1.18(-1.02%) |
May 10, 2022 | 116.14 | 117.29 | 113.53 | 115.85 | 302,741 | +1.43(+1.25%) |
May 09, 2022 | 110.73 | 116.66 | 110.73 | 114.42 | 420,150 | +1.81(+1.60%) |
May 06, 2022 | 118.37 | 120.40 | 111.13 | 112.62 | 470,642 | -13.38(-10.62%) |
May 05, 2022 | 129.63 | 130.37 | 124.83 | 125.99 | 245,066 | -4.97(-3.80%) |
May 04, 2022 | 127.15 | 131.55 | 127.04 | 130.97 | 189,324 | +3.41(+2.67%) |
May 03, 2022 | 127.58 | 129.61 | 127.07 | 127.56 | 153,002 | +0.53(+0.42%) |
May 02, 2022 | 127.24 | 128.32 | 124.55 | 127.02 | 134,211 | +1.17(+0.93%) |
Apr 29, 2022 | 127.96 | 129.38 | 125.62 | 125.86 | 135,725 | -3.15(-2.44%) |
Apr 28, 2022 | 127.73 | 129.59 | 126.04 | 129.01 | 97,285 | +2.94(+2.34%) |
Apr 27, 2022 | 126.07 | 127.83 | 125.69 | 126.06 | 156,194 | -0.41(-0.32%) |
Apr 26, 2022 | 128.79 | 129.37 | 126.47 | 126.47 | 115,737 | -3.60(-2.77%) |
Apr 25, 2022 | 129.21 | 130.34 | 124.97 | 130.07 | 116,458 | -0.08(-0.06%) |
Apr 22, 2022 | 134.87 | 136.32 | 130.06 | 130.15 | 150,571 | -5.87(-4.31%) |
Apr 21, 2022 | 137.34 | 138.43 | 134.78 | 136.02 | 157,343 | -0.59(-0.43%) |
Apr 20, 2022 | 134.05 | 136.84 | 133.97 | 136.61 | 144,447 | +3.71(+2.79%) |
Apr 19, 2022 | 129.94 | 133.29 | 129.94 | 132.90 | 111,507 | +3.44(+2.66%) |
Apr 18, 2022 | 129.26 | 130.24 | 128.65 | 129.46 | 113,738 | -0.71(-0.55%) |
Apr 14, 2022 | 130.69 | 132.65 | 130.17 | 130.17 | 136,852 | -0.46(-0.35%) |
Apr 13, 2022 | 128.16 | 131.09 | 128.16 | 130.63 | 110,310 | +1.30(+1.01%) |
Apr 12, 2022 | 130.79 | 132.55 | 129.33 | 129.33 | 133,699 | -1.68(-1.28%) |
Apr 11, 2022 | 129.86 | 132.20 | 129.75 | 131.01 | 143,576 | +0.54(+0.42%) |
Apr 08, 2022 | 129.11 | 131.30 | 129.11 | 130.46 | 145,108 | +1.11(+0.86%) |
Apr 07, 2022 | 130.04 | 130.19 | 127.35 | 129.36 | 162,406 | -0.54(-0.42%) |
Apr 06, 2022 | 128.23 | 130.96 | 128.23 | 129.90 | 162,402 | +0.40(+0.31%) |
Apr 05, 2022 | 130.06 | 131.80 | 129.02 | 129.50 | 180,756 | -1.22(-0.93%) |
Apr 04, 2022 | 135.23 | 135.57 | 129.68 | 130.72 | 239,130 | -4.87(-3.59%) |
Apr 01, 2022 | 134.11 | 135.73 | 133.36 | 135.58 | 244,266 | +2.67(+2.01%) |
Mar 31, 2022 | 133.38 | 135.44 | 132.80 | 132.91 | 157,260 | -0.77(-0.57%) |
Mar 30, 2022 | 133.67 | 135.06 | 132.62 | 133.68 | 180,509 | -0.09(-0.07%) |
Mar 29, 2022 | 132.71 | 134.47 | 132.04 | 133.77 | 167,294 | +3.00(+2.30%) |
Mar 28, 2022 | 132.17 | 132.17 | 130.06 | 130.76 | 128,956 | -1.17(-0.88%) |
Mar 25, 2022 | 129.56 | 132.09 | 129.56 | 131.93 | 115,693 | +2.25(+1.74%) |
Mar 24, 2022 | 128.76 | 130.06 | 128.15 | 129.68 | 125,910 | +1.48(+1.15%) |
Mar 23, 2022 | 130.04 | 130.89 | 128.16 | 128.20 | 153,464 | -2.27(-1.74%) |
Mar 22, 2022 | 130.38 | 131.65 | 130.12 | 130.47 | 180,416 | +1.24(+0.96%) |
Mar 21, 2022 | 130.10 | 130.11 | 128.56 | 129.23 | 138,671 | -0.34(-0.26%) |
Mar 18, 2022 | 128.74 | 129.82 | 127.52 | 129.57 | 318,789 | +0.77(+0.60%) |
Mar 17, 2022 | 126.72 | 128.80 | 126.08 | 128.80 | 116,204 | +1.19(+0.94%) |
Mar 16, 2022 | 124.75 | 127.73 | 124.34 | 127.61 | 178,037 | +5.18(+4.23%) |
Mar 15, 2022 | 123.90 | 126.28 | 121.06 | 122.43 | 261,021 | -0.90(-0.73%) |
Mar 14, 2022 | 124.73 | 126.21 | 123.02 | 123.33 | 143,319 | +0.54(+0.44%) |
Mar 11, 2022 | 124.60 | 125.31 | 122.52 | 122.79 | 121,593 | -0.44(-0.35%) |
Mar 10, 2022 | 123.18 | 124.61 | 121.45 | 123.23 | 168,294 | -1.29(-1.04%) |
Mar 09, 2022 | 123.87 | 126.15 | 123.87 | 124.52 | 242,898 | +3.65(+3.02%) |
Mar 08, 2022 | 119.49 | 124.40 | 118.60 | 120.86 | 203,834 | +2.53(+2.14%) |
Mar 07, 2022 | 120.85 | 121.20 | 117.76 | 118.33 | 217,036 | -3.52(-2.89%) |
Mar 04, 2022 | 121.58 | 121.58 | 120.43 | 121.85 | 181,911 | -2.36(-1.90%) |
Mar 03, 2022 | 125.27 | 126.18 | 123.05 | 124.21 | 200,542 | -1.25(-1.00%) |
Mar 02, 2022 | 122.11 | 126.64 | 121.92 | 125.46 | 276,433 | +4.59(+3.80%) |