Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 108.37 | 110.58 | 103.74 | 105.17 | 3,450,381 | -3.20(-2.95%) |
May 27, 2022 | 102.81 | 108.73 | 102.31 | 108.37 | 2,960,814 | +7.55(+7.49%) |
May 26, 2022 | 95.14 | 101.99 | 94.63 | 100.82 | 2,036,304 | +4.27(+4.42%) |
May 25, 2022 | 92.48 | 97.57 | 91.56 | 96.55 | 2,251,450 | +4.38(+4.75%) |
May 24, 2022 | 97.59 | 98.11 | 90.07 | 92.17 | 4,306,771 | -7.99(-7.98%) |
May 23, 2022 | 100.93 | 101.93 | 96.79 | 100.16 | 2,886,723 | -2.87(-2.79%) |
May 20, 2022 | 104.03 | 105.64 | 97.53 | 103.03 | 3,136,388 | +1.21(+1.19%) |
May 19, 2022 | 97.39 | 105.49 | 95.61 | 101.82 | 3,362,218 | +4.21(+4.31%) |
May 18, 2022 | 100.86 | 105.34 | 96.45 | 97.61 | 2,933,813 | -4.10(-4.03%) |
May 17, 2022 | 103.51 | 105.74 | 96.41 | 101.71 | 4,053,211 | +2.03(+2.04%) |
May 16, 2022 | 104.50 | 108.74 | 99.18 | 99.68 | 5,192,520 | -11.11(-10.03%) |
May 13, 2022 | 101.86 | 112.89 | 101.86 | 110.79 | 4,832,280 | +11.57(+11.66%) |
May 12, 2022 | 90.97 | 102.17 | 87.67 | 99.22 | 6,301,053 | +6.60(+7.13%) |
May 11, 2022 | 95.99 | 100.18 | 92.23 | 92.62 | 5,464,827 | -5.15(-5.27%) |
May 10, 2022 | 104.53 | 107.20 | 93.73 | 97.77 | 5,096,725 | -2.98(-2.96%) |
May 09, 2022 | 105.00 | 109.34 | 98.47 | 100.75 | 5,113,294 | -6.63(-6.17%) |
May 06, 2022 | 115.15 | 115.50 | 104.50 | 107.38 | 6,932,793 | -9.35(-8.01%) |
May 05, 2022 | 122.18 | 123.00 | 112.06 | 116.73 | 9,281,096 | -1.75(-1.48%) |
May 04, 2022 | 112.61 | 118.96 | 105.56 | 118.48 | 8,509,696 | +6.18(+5.50%) |
May 03, 2022 | 114.94 | 120.25 | 112.06 | 112.30 | 4,243,891 | -5.73(-4.85%) |
May 02, 2022 | 111.50 | 118.30 | 109.13 | 118.03 | 3,263,390 | +6.21(+5.55%) |
Apr 29, 2022 | 118.42 | 123.21 | 111.64 | 111.82 | 3,575,532 | -7.10(-5.97%) |
Apr 28, 2022 | 119.80 | 120.60 | 109.68 | 118.92 | 5,392,572 | +0.54(+0.46%) |
Apr 27, 2022 | 119.26 | 124.99 | 117.56 | 118.38 | 3,229,849 | -1.67(-1.39%) |
Apr 26, 2022 | 125.84 | 126.25 | 119.90 | 120.05 | 2,395,779 | -8.02(-6.26%) |
Apr 25, 2022 | 121.63 | 129.55 | 121.51 | 128.07 | 3,207,647 | +5.29(+4.31%) |
Apr 22, 2022 | 125.00 | 129.79 | 121.47 | 122.78 | 2,825,155 | -2.06(-1.65%) |
Apr 21, 2022 | 134.01 | 137.47 | 123.75 | 124.84 | 3,419,617 | -5.52(-4.23%) |
Apr 20, 2022 | 144.00 | 144.47 | 130.19 | 130.36 | 3,853,394 | -14.81(-10.20%) |
Apr 19, 2022 | 132.00 | 146.26 | 129.85 | 145.17 | 5,053,233 | +13.56(+10.30%) |
Apr 18, 2022 | 136.95 | 138.16 | 128.50 | 131.61 | 3,540,069 | -5.48(-4.00%) |
Apr 14, 2022 | 147.96 | 147.96 | 136.95 | 137.09 | 2,781,986 | -8.87(-6.08%) |
Apr 13, 2022 | 143.59 | 148.26 | 140.50 | 145.96 | 1,993,676 | +1.12(+0.77%) |
Apr 12, 2022 | 148.01 | 154.00 | 143.71 | 144.84 | 2,282,206 | -0.47(-0.32%) |
Apr 11, 2022 | 144.26 | 148.51 | 141.00 | 145.31 | 1,773,817 | -1.11(-0.76%) |
Apr 08, 2022 | 151.99 | 152.44 | 146.09 | 146.42 | 1,831,926 | -6.16(-4.04%) |
Apr 07, 2022 | 153.21 | 157.28 | 146.00 | 152.58 | 1,967,022 | -0.78(-0.51%) |
Apr 06, 2022 | 160.02 | 160.39 | 149.04 | 153.36 | 3,333,436 | -12.31(-7.43%) |
Apr 05, 2022 | 174.71 | 175.00 | 163.43 | 165.67 | 2,584,942 | -9.04(-5.17%) |
Apr 04, 2022 | 170.08 | 176.40 | 169.95 | 174.71 | 2,201,727 | +5.21(+3.07%) |
Apr 01, 2022 | 166.04 | 173.59 | 166.04 | 169.50 | 1,962,890 | +4.69(+2.85%) |
Mar 31, 2022 | 168.50 | 169.53 | 163.79 | 164.81 | 2,044,879 | -3.82(-2.27%) |
Mar 30, 2022 | 169.93 | 175.59 | 167.20 | 168.63 | 2,018,790 | -5.85(-3.35%) |
Mar 29, 2022 | 165.34 | 176.96 | 164.29 | 174.48 | 4,122,841 | +13.74(+8.55%) |
Mar 28, 2022 | 156.51 | 161.45 | 152.34 | 160.74 | 1,949,640 | +5.92(+3.82%) |
Mar 25, 2022 | 162.30 | 163.84 | 152.83 | 154.82 | 2,624,962 | -7.12(-4.40%) |
Mar 24, 2022 | 162.00 | 162.37 | 155.32 | 161.94 | 2,151,229 | +0.74(+0.46%) |
Mar 23, 2022 | 160.10 | 166.44 | 156.66 | 161.20 | 1,761,612 | -1.94(-1.19%) |
Mar 22, 2022 | 156.90 | 166.98 | 155.84 | 163.14 | 3,112,894 | +5.70(+3.62%) |
Mar 21, 2022 | 159.02 | 161.06 | 153.65 | 157.44 | 3,710,742 | -2.22(-1.39%) |
Mar 18, 2022 | 150.61 | 159.93 | 148.85 | 159.66 | 4,446,608 | +9.38(+6.24%) |
Mar 17, 2022 | 142.20 | 151.52 | 139.78 | 150.28 | 4,410,524 | +6.19(+4.30%) |
Mar 16, 2022 | 133.00 | 144.64 | 132.15 | 144.09 | 6,275,774 | +15.16(+11.76%) |
Mar 15, 2022 | 126.25 | 129.63 | 123.05 | 128.93 | 4,141,742 | +3.76(+3.00%) |
Mar 14, 2022 | 131.00 | 135.85 | 124.00 | 125.17 | 4,464,065 | -7.31(-5.52%) |
Mar 11, 2022 | 142.71 | 142.71 | 131.75 | 132.48 | 4,904,546 | -8.38(-5.95%) |
Mar 10, 2022 | 142.61 | 136.01 | 140.86 | 3,490,814 | -4.18(-2.88%) | |
Mar 09, 2022 | 141.55 | 149.03 | 141.55 | 145.04 | 4,804,884 | +7.88(+5.75%) |
Mar 08, 2022 | 138.14 | 143.47 | 134.10 | 137.16 | 3,704,710 | -2.84(-2.03%) |
Mar 07, 2022 | 150.00 | 154.00 | 139.93 | 140.00 | 5,440,281 | -8.82(-5.93%) |
Mar 04, 2022 | 158.67 | 162.79 | 147.29 | 148.82 | 3,357,708 | -8.08(-5.15%) |
Mar 03, 2022 | 165.82 | 166.87 | 155.07 | 156.90 | 2,267,116 | -9.18(-5.53%) |
Mar 02, 2022 | 170.77 | 170.77 | 160.19 | 166.08 | 2,563,091 | -3.64(-2.14%) |