Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 121.37 | 123.42 | 121.25 | 122.53 | 233,022 | -0.42(-0.34%) |
May 27, 2022 | 121.91 | 123.69 | 121.89 | 122.95 | 131,607 | +1.41(+1.16%) |
May 26, 2022 | 119.84 | 122.40 | 119.84 | 121.54 | 101,320 | +3.16(+2.67%) |
May 25, 2022 | 116.94 | 119.20 | 116.94 | 118.38 | 122,806 | +1.30(+1.11%) |
May 24, 2022 | 116.95 | 118.39 | 114.00 | 117.08 | 206,109 | -1.33(-1.12%) |
May 23, 2022 | 118.53 | 119.31 | 117.31 | 118.41 | 194,652 | +1.59(+1.37%) |
May 20, 2022 | 117.31 | 117.74 | 114.37 | 116.81 | 170,953 | +0.14(+0.12%) |
May 19, 2022 | 116.90 | 118.26 | 114.97 | 116.68 | 141,154 | -3.26(-2.72%) |
May 18, 2022 | 119.92 | 122.23 | 119.39 | 119.94 | 179,267 | -1.89(-1.55%) |
May 17, 2022 | 120.83 | 122.32 | 119.04 | 121.82 | 146,718 | +3.03(+2.55%) |
May 16, 2022 | 118.15 | 119.46 | 116.79 | 118.79 | 144,451 | -0.57(-0.48%) |
May 13, 2022 | 115.90 | 119.88 | 115.90 | 119.36 | 201,541 | +4.74(+4.14%) |
May 12, 2022 | 113.86 | 114.63 | 112.25 | 114.62 | 234,797 | +0.34(+0.30%) |
May 11, 2022 | 115.86 | 117.36 | 113.86 | 114.28 | 288,944 | -1.18(-1.02%) |
May 10, 2022 | 115.75 | 116.89 | 113.15 | 115.46 | 303,766 | +1.42(+1.25%) |
May 09, 2022 | 110.36 | 116.27 | 110.36 | 114.04 | 421,573 | +1.80(+1.60%) |
May 06, 2022 | 117.97 | 119.99 | 110.76 | 112.24 | 472,235 | -13.33(-10.62%) |
May 05, 2022 | 129.19 | 129.93 | 124.41 | 125.57 | 245,896 | -4.96(-3.80%) |
May 04, 2022 | 126.72 | 131.11 | 126.61 | 130.53 | 189,966 | +3.40(+2.67%) |
May 03, 2022 | 127.15 | 129.17 | 126.64 | 127.13 | 153,520 | +0.53(+0.42%) |
May 02, 2022 | 126.81 | 127.89 | 124.13 | 126.60 | 134,665 | +1.16(+0.93%) |
Apr 29, 2022 | 127.53 | 128.95 | 125.19 | 125.43 | 136,185 | -3.14(-2.44%) |
Apr 28, 2022 | 127.30 | 129.15 | 125.62 | 128.57 | 97,614 | +2.93(+2.34%) |
Apr 27, 2022 | 125.65 | 127.40 | 125.27 | 125.64 | 156,723 | -0.41(-0.32%) |
Apr 26, 2022 | 128.36 | 128.93 | 126.04 | 126.04 | 116,129 | -3.59(-2.77%) |
Apr 25, 2022 | 128.77 | 129.90 | 124.54 | 129.64 | 116,852 | -0.08(-0.06%) |
Apr 22, 2022 | 134.42 | 135.86 | 129.62 | 129.71 | 151,081 | -5.85(-4.31%) |
Apr 21, 2022 | 136.88 | 137.96 | 134.32 | 135.56 | 157,876 | -0.59(-0.43%) |
Apr 20, 2022 | 133.59 | 136.37 | 133.52 | 136.15 | 144,936 | +3.70(+2.79%) |
Apr 19, 2022 | 129.50 | 132.84 | 129.50 | 132.45 | 111,885 | +3.43(+2.66%) |
Apr 18, 2022 | 128.82 | 129.81 | 128.21 | 129.03 | 114,123 | -0.71(-0.54%) |
Apr 14, 2022 | 130.25 | 132.20 | 129.73 | 129.73 | 137,316 | -0.46(-0.35%) |
Apr 13, 2022 | 127.73 | 130.65 | 127.73 | 130.19 | 110,684 | +1.30(+1.01%) |
Apr 12, 2022 | 130.35 | 132.10 | 128.89 | 128.89 | 134,152 | -1.68(-1.28%) |
Apr 11, 2022 | 129.42 | 131.76 | 129.31 | 130.56 | 144,063 | +0.54(+0.42%) |
Apr 08, 2022 | 128.68 | 130.86 | 128.68 | 130.02 | 145,600 | +1.10(+0.86%) |
Apr 07, 2022 | 129.60 | 129.75 | 126.92 | 128.92 | 162,956 | -0.54(-0.42%) |
Apr 06, 2022 | 127.80 | 130.52 | 127.80 | 129.46 | 162,952 | +0.40(+0.31%) |
Apr 05, 2022 | 129.63 | 131.36 | 128.58 | 129.06 | 181,368 | -1.21(-0.93%) |
Apr 04, 2022 | 134.78 | 135.12 | 129.24 | 130.28 | 239,940 | -4.85(-3.59%) |
Apr 01, 2022 | 133.65 | 135.28 | 132.91 | 135.12 | 245,093 | +2.66(+2.01%) |
Mar 31, 2022 | 132.93 | 134.98 | 132.36 | 132.46 | 157,793 | -0.76(-0.57%) |
Mar 30, 2022 | 133.22 | 134.61 | 132.17 | 133.23 | 181,120 | -0.09(-0.07%) |
Mar 29, 2022 | 132.26 | 134.02 | 131.59 | 133.31 | 167,861 | +2.99(+2.30%) |
Mar 28, 2022 | 131.73 | 131.73 | 129.62 | 130.32 | 129,392 | -1.16(-0.88%) |
Mar 25, 2022 | 129.12 | 131.64 | 129.12 | 131.49 | 116,085 | +2.25(+1.74%) |
Mar 24, 2022 | 128.33 | 129.63 | 127.72 | 129.24 | 126,336 | +1.47(+1.15%) |
Mar 23, 2022 | 129.60 | 130.45 | 127.73 | 127.77 | 153,984 | -2.27(-1.74%) |
Mar 22, 2022 | 129.94 | 131.20 | 129.68 | 130.03 | 181,027 | +1.24(+0.96%) |
Mar 21, 2022 | 129.66 | 129.67 | 128.12 | 128.79 | 139,141 | -0.34(-0.26%) |
Mar 18, 2022 | 128.31 | 129.38 | 127.08 | 129.13 | 319,869 | +0.77(+0.60%) |
Mar 17, 2022 | 126.30 | 128.37 | 125.66 | 128.37 | 116,598 | +1.19(+0.94%) |
Mar 16, 2022 | 124.33 | 127.30 | 123.92 | 127.18 | 178,640 | +5.16(+4.23%) |
Mar 15, 2022 | 123.48 | 125.85 | 120.65 | 122.02 | 261,905 | -0.90(-0.73%) |
Mar 14, 2022 | 124.31 | 125.78 | 122.61 | 122.92 | 143,804 | +0.54(+0.44%) |
Mar 11, 2022 | 124.17 | 124.88 | 122.10 | 122.37 | 122,005 | -0.44(-0.36%) |
Mar 10, 2022 | 122.76 | 124.19 | 121.04 | 122.81 | 168,863 | -1.29(-1.04%) |
Mar 09, 2022 | 123.45 | 125.72 | 123.45 | 124.10 | 243,720 | +3.64(+3.02%) |
Mar 08, 2022 | 119.08 | 123.98 | 118.20 | 120.46 | 204,524 | +2.53(+2.14%) |
Mar 07, 2022 | 120.44 | 120.80 | 117.36 | 117.93 | 217,771 | -3.50(-2.89%) |
Mar 04, 2022 | 121.17 | 121.17 | 120.03 | 121.44 | 182,527 | -2.35(-1.90%) |
Mar 03, 2022 | 124.84 | 125.76 | 122.64 | 123.79 | 201,221 | -1.25(-1.00%) |
Mar 02, 2022 | 121.70 | 126.22 | 121.51 | 125.04 | 277,369 | +4.58(+3.80%) |