Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 115.22 | 115.60 | 110.38 | 112.77 | 1,770,483 | -0.20(-0.18%) |
May 27, 2022 | 109.70 | 113.38 | 109.01 | 112.97 | 2,716,320 | +4.35(+4.00%) |
May 26, 2022 | 107.99 | 110.91 | 107.24 | 108.62 | 2,272,284 | -0.17(-0.16%) |
May 25, 2022 | 103.38 | 109.82 | 102.84 | 108.79 | 2,479,769 | +5.29(+5.11%) |
May 24, 2022 | 105.50 | 106.39 | 102.19 | 103.50 | 3,996,564 | -5.57(-5.11%) |
May 23, 2022 | 106.27 | 109.28 | 103.11 | 109.07 | 2,430,123 | +1.80(+1.68%) |
May 20, 2022 | 107.25 | 108.40 | 102.96 | 107.27 | 1,814,861 | +1.50(+1.42%) |
May 19, 2022 | 104.00 | 108.52 | 103.01 | 105.77 | 1,908,087 | +1.37(+1.31%) |
May 18, 2022 | 103.44 | 107.64 | 102.85 | 104.40 | 1,801,723 | -0.66(-0.63%) |
May 17, 2022 | 103.11 | 106.70 | 101.00 | 105.06 | 2,873,820 | +4.01(+3.97%) |
May 16, 2022 | 104.31 | 106.86 | 100.56 | 101.05 | 2,071,344 | -5.04(-4.75%) |
May 13, 2022 | 99.95 | 106.95 | 99.95 | 106.09 | 2,479,790 | +9.01(+9.28%) |
May 12, 2022 | 90.44 | 100.75 | 89.03 | 97.08 | 3,095,885 | +5.14(+5.59%) |
May 11, 2022 | 97.71 | 101.38 | 91.35 | 91.94 | 2,894,149 | -7.23(-7.29%) |
May 10, 2022 | 97.87 | 100.52 | 93.68 | 99.17 | 3,157,049 | +4.73(+5.01%) |
May 09, 2022 | 101.78 | 104.19 | 93.52 | 94.44 | 2,305,324 | -10.24(-9.78%) |
May 06, 2022 | 108.33 | 108.98 | 101.57 | 104.68 | 3,019,462 | -0.91(-0.86%) |
May 05, 2022 | 110.42 | 110.84 | 104.34 | 105.59 | 2,450,564 | -6.96(-6.18%) |
May 04, 2022 | 108.62 | 113.36 | 104.12 | 112.55 | 2,479,851 | +3.06(+2.79%) |
May 03, 2022 | 107.26 | 110.94 | 106.55 | 109.49 | 2,004,231 | +0.63(+0.58%) |
May 02, 2022 | 101.17 | 109.39 | 99.90 | 108.86 | 2,698,845 | +7.21(+7.09%) |
Apr 29, 2022 | 102.04 | 107.03 | 101.55 | 101.65 | 2,981,730 | -1.03(-1.00%) |
Apr 28, 2022 | 96.91 | 104.49 | 95.22 | 102.68 | 4,121,256 | +6.01(+6.22%) |
Apr 27, 2022 | 97.22 | 105.64 | 95.74 | 96.67 | 9,173,704 | -13.74(-12.44%) |
Apr 26, 2022 | 112.34 | 114.52 | 105.40 | 110.41 | 4,862,203 | -1.73(-1.54%) |
Apr 25, 2022 | 108.77 | 113.62 | 107.21 | 112.14 | 3,043,394 | +1.93(+1.75%) |
Apr 22, 2022 | 112.70 | 116.70 | 109.10 | 110.21 | 2,444,998 | -2.41(-2.14%) |
Apr 21, 2022 | 123.34 | 126.40 | 110.53 | 112.62 | 4,385,238 | -9.87(-8.06%) |
Apr 20, 2022 | 130.01 | 131.23 | 121.57 | 122.49 | 5,651,674 | -14.92(-10.86%) |
Apr 19, 2022 | 132.74 | 138.74 | 131.97 | 137.41 | 906,890 | +2.98(+2.22%) |
Apr 18, 2022 | 136.56 | 136.56 | 131.53 | 134.43 | 961,082 | -1.84(-1.35%) |
Apr 14, 2022 | 141.25 | 141.92 | 136.01 | 136.27 | 1,304,386 | -5.07(-3.59%) |
Apr 13, 2022 | 138.12 | 148.47 | 136.50 | 141.34 | 1,092,307 | +2.44(+1.76%) |
Apr 12, 2022 | 144.95 | 146.43 | 138.51 | 138.90 | 1,043,216 | -0.71(-0.51%) |
Apr 11, 2022 | 138.20 | 142.50 | 135.83 | 139.61 | 1,416,572 | -1.67(-1.18%) |
Apr 08, 2022 | 141.38 | 144.67 | 138.16 | 141.28 | 1,434,739 | -0.11(-0.08%) |
Apr 07, 2022 | 144.59 | 148.30 | 138.01 | 141.39 | 1,404,250 | -4.25(-2.92%) |
Apr 06, 2022 | 145.34 | 146.08 | 141.75 | 145.64 | 2,307,792 | -3.27(-2.20%) |
Apr 05, 2022 | 159.17 | 159.83 | 147.66 | 148.91 | 1,695,516 | -9.93(-6.25%) |
Apr 04, 2022 | 154.97 | 160.06 | 153.82 | 158.84 | 2,213,981 | +5.14(+3.34%) |
Apr 01, 2022 | 152.54 | 156.26 | 152.00 | 153.70 | 1,408,813 | +2.68(+1.77%) |
Mar 31, 2022 | 154.91 | 156.57 | 150.81 | 151.02 | 1,371,563 | -5.14(-3.29%) |
Mar 30, 2022 | 154.36 | 159.34 | 153.51 | 156.16 | 1,643,320 | -1.15(-0.73%) |
Mar 29, 2022 | 154.00 | 158.19 | 150.62 | 157.31 | 1,597,048 | +7.18(+4.78%) |
Mar 28, 2022 | 146.25 | 150.30 | 144.17 | 150.13 | 939,099 | +4.09(+2.80%) |
Mar 25, 2022 | 149.96 | 149.98 | 142.72 | 146.04 | 1,161,445 | -3.22(-2.16%) |
Mar 24, 2022 | 155.15 | 156.91 | 143.82 | 149.26 | 2,309,343 | +0.69(+0.46%) |
Mar 23, 2022 | 146.07 | 155.30 | 144.76 | 148.57 | 2,099,837 | +1.10(+0.75%) |
Mar 22, 2022 | 139.67 | 148.00 | 137.17 | 147.47 | 2,535,240 | +7.05(+5.02%) |
Mar 21, 2022 | 143.17 | 146.40 | 138.44 | 140.42 | 1,929,997 | -4.36(-3.01%) |
Mar 18, 2022 | 138.71 | 147.50 | 138.15 | 144.78 | 2,575,055 | +6.05(+4.36%) |
Mar 17, 2022 | 132.84 | 139.86 | 131.47 | 138.73 | 1,977,145 | +5.15(+3.86%) |
Mar 16, 2022 | 126.00 | 134.59 | 125.82 | 133.58 | 2,297,823 | +9.74(+7.86%) |
Mar 15, 2022 | 121.35 | 125.93 | 120.81 | 123.84 | 1,496,853 | +4.37(+3.66%) |
Mar 14, 2022 | 122.78 | 125.91 | 118.20 | 119.47 | 2,184,195 | -4.82(-3.88%) |
Mar 11, 2022 | 134.34 | 135.38 | 124.15 | 124.29 | 2,027,616 | -8.38(-6.32%) |
Mar 10, 2022 | 134.23 | 135.37 | 129.76 | 132.67 | 1,975,978 | -3.75(-2.75%) |
Mar 09, 2022 | 135.34 | 139.81 | 134.93 | 136.42 | 1,521,856 | +4.74(+3.60%) |
Mar 08, 2022 | 129.99 | 137.26 | 125.84 | 131.68 | 1,858,296 | +1.17(+0.90%) |
Mar 07, 2022 | 135.28 | 138.72 | 130.05 | 130.51 | 2,318,440 | -4.66(-3.45%) |
Mar 04, 2022 | 140.90 | 142.30 | 134.09 | 135.17 | 2,386,794 | -4.75(-3.39%) |
Mar 03, 2022 | 150.81 | 151.83 | 138.62 | 139.92 | 2,392,658 | -9.56(-6.40%) |
Mar 02, 2022 | 152.89 | 153.10 | 145.86 | 149.48 | 1,467,101 | -1.77(-1.17%) |