Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 143.40 | 143.79 | 142.65 | 143.73 | 1,831,963 | +0.36(+0.25%) |
May 27, 2022 | 143.61 | 143.61 | 143.05 | 143.37 | 1,710,496 | +0.19(+0.13%) |
May 26, 2022 | 143.35 | 143.78 | 143.10 | 143.18 | 1,055,171 | -0.22(-0.15%) |
May 25, 2022 | 142.88 | 143.94 | 142.53 | 143.40 | 1,863,193 | +0.80(+0.56%) |
May 24, 2022 | 142.90 | 143.17 | 142.44 | 142.60 | 1,858,271 | -0.40(-0.28%) |
May 23, 2022 | 141.70 | 144.40 | 141.59 | 143.00 | 2,111,105 | +0.97(+0.68%) |
May 20, 2022 | 141.28 | 142.08 | 140.66 | 142.03 | 2,414,454 | +0.98(+0.69%) |
May 19, 2022 | 141.65 | 142.39 | 141.04 | 141.05 | 1,919,225 | -0.68(-0.48%) |
May 18, 2022 | 141.25 | 141.95 | 140.72 | 141.73 | 1,893,756 | -0.05(-0.04%) |
May 17, 2022 | 140.86 | 141.78 | 140.77 | 141.78 | 2,915,618 | +1.18(+0.84%) |
May 16, 2022 | 141.00 | 141.25 | 140.41 | 140.60 | 5,624,171 | -0.40(-0.28%) |
May 13, 2022 | 140.80 | 141.19 | 140.20 | 141.00 | 5,100,683 | +0.40(+0.28%) |
May 12, 2022 | 140.85 | 141.39 | 140.23 | 140.60 | 7,673,308 | -0.18(-0.13%) |
May 11, 2022 | 140.95 | 141.34 | 140.29 | 140.78 | 10,660,087 | +0.78(+0.56%) |
May 10, 2022 | 142.40 | 144.00 | 139.73 | 140.00 | 19,674,968 | +56.86(+68.39%) |
May 09, 2022 | 90.21 | 90.31 | 82.59 | 83.14 | 1,155,339 | -7.11(-7.88%) |
May 06, 2022 | 95.25 | 96.41 | 89.40 | 90.25 | 1,276,028 | -6.08(-6.31%) |
May 05, 2022 | 95.58 | 99.56 | 95.06 | 96.33 | 1,193,462 | -0.12(-0.12%) |
May 04, 2022 | 89.57 | 97.11 | 87.44 | 96.45 | 899,950 | +6.35(+7.05%) |
May 03, 2022 | 93.21 | 94.12 | 88.15 | 90.10 | 886,992 | -3.42(-3.66%) |
May 02, 2022 | 88.32 | 94.33 | 87.65 | 93.52 | 886,090 | +4.35(+4.88%) |
Apr 29, 2022 | 95.00 | 95.07 | 79.01 | 89.17 | 2,961,442 | -8.57(-8.77%) |
Apr 28, 2022 | 104.43 | 104.43 | 93.66 | 97.74 | 1,103,759 | -6.49(-6.23%) |
Apr 27, 2022 | 103.27 | 106.99 | 101.08 | 104.23 | 721,763 | +0.80(+0.77%) |
Apr 26, 2022 | 108.19 | 109.02 | 103.00 | 103.43 | 589,846 | -6.16(-5.62%) |
Apr 25, 2022 | 106.00 | 109.94 | 105.22 | 109.59 | 618,418 | +3.00(+2.81%) |
Apr 22, 2022 | 103.10 | 107.05 | 103.10 | 106.59 | 561,305 | +3.92(+3.82%) |
Apr 21, 2022 | 104.34 | 104.98 | 101.55 | 102.67 | 453,510 | -1.34(-1.29%) |
Apr 20, 2022 | 105.41 | 107.00 | 102.84 | 104.01 | 560,775 | -0.54(-0.52%) |
Apr 19, 2022 | 104.46 | 106.24 | 101.86 | 104.55 | 751,334 | +0.04(+0.04%) |
Apr 18, 2022 | 109.45 | 110.40 | 103.80 | 104.51 | 748,482 | -6.37(-5.74%) |
Apr 14, 2022 | 115.39 | 115.86 | 110.62 | 110.88 | 593,162 | -4.45(-3.86%) |
Apr 13, 2022 | 109.56 | 116.34 | 107.43 | 115.33 | 921,496 | +6.37(+5.85%) |
Apr 12, 2022 | 110.41 | 111.41 | 106.38 | 108.96 | 799,957 | -0.54(-0.49%) |
Apr 11, 2022 | 118.42 | 119.14 | 108.17 | 109.50 | 898,707 | -8.98(-7.58%) |
Apr 08, 2022 | 120.74 | 122.64 | 118.08 | 118.48 | 488,549 | -3.18(-2.61%) |
Apr 07, 2022 | 125.16 | 127.54 | 118.00 | 121.66 | 775,368 | -4.85(-3.83%) |
Apr 06, 2022 | 122.49 | 127.28 | 120.72 | 126.51 | 611,320 | +1.02(+0.81%) |
Apr 05, 2022 | 119.32 | 129.50 | 118.04 | 125.49 | 771,856 | +6.39(+5.37%) |
Apr 04, 2022 | 120.07 | 120.19 | 115.19 | 119.10 | 796,958 | +0.17(+0.14%) |
Apr 01, 2022 | 119.64 | 121.47 | 116.72 | 118.93 | 385,034 | +0.36(+0.30%) |
Mar 31, 2022 | 117.59 | 120.54 | 116.99 | 118.57 | 607,617 | +0.54(+0.46%) |
Mar 30, 2022 | 121.63 | 122.00 | 117.73 | 118.03 | 389,451 | -3.61(-2.97%) |
Mar 29, 2022 | 118.99 | 122.00 | 115.39 | 121.64 | 413,723 | +4.16(+3.54%) |
Mar 28, 2022 | 115.53 | 119.27 | 115.37 | 117.48 | 442,390 | +1.45(+1.25%) |
Mar 25, 2022 | 113.52 | 117.40 | 110.20 | 116.03 | 509,846 | +3.06(+2.71%) |
Mar 24, 2022 | 114.54 | 115.55 | 111.03 | 112.97 | 599,439 | -0.27(-0.24%) |
Mar 23, 2022 | 117.86 | 118.12 | 113.11 | 113.24 | 525,445 | -6.26(-5.24%) |
Mar 22, 2022 | 117.63 | 120.42 | 114.73 | 119.50 | 530,275 | +2.38(+2.03%) |
Mar 21, 2022 | 122.36 | 122.37 | 116.35 | 117.12 | 585,238 | -5.42(-4.42%) |
Mar 18, 2022 | 126.88 | 126.88 | 121.28 | 122.54 | 877,249 | -2.67(-2.13%) |
Mar 17, 2022 | 121.42 | 126.00 | 121.42 | 125.21 | 417,086 | +3.11(+2.55%) |
Mar 16, 2022 | 117.91 | 122.11 | 115.75 | 122.10 | 399,853 | +5.36(+4.59%) |
Mar 15, 2022 | 118.75 | 119.54 | 113.01 | 116.74 | 592,218 | -1.83(-1.54%) |
Mar 14, 2022 | 119.36 | 121.12 | 116.36 | 118.57 | 535,894 | -0.21(-0.18%) |
Mar 11, 2022 | 122.23 | 127.74 | 117.77 | 118.78 | 466,295 | -3.43(-2.81%) |
Mar 10, 2022 | 119.25 | 122.90 | 119.25 | 122.21 | 456,527 | +0.24(+0.20%) |
Mar 09, 2022 | 119.93 | 122.98 | 117.87 | 121.97 | 382,414 | +4.51(+3.84%) |
Mar 08, 2022 | 115.14 | 120.86 | 112.87 | 117.46 | 568,110 | +2.29(+1.99%) |
Mar 07, 2022 | 114.41 | 115.67 | 111.85 | 115.17 | 448,122 | +2.07(+1.83%) |
Mar 04, 2022 | 114.76 | 116.48 | 110.90 | 113.10 | 541,814 | -2.72(-2.35%) |
Mar 03, 2022 | 120.15 | 120.23 | 115.20 | 115.82 | 322,045 | -2.95(-2.48%) |
Mar 02, 2022 | 114.25 | 118.95 | 112.84 | 118.77 | 411,219 | +4.76(+4.18%) |