Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 124.88 | 125.52 | 121.16 | 122.71 | 158,140 | -2.43(-1.94%) |
May 27, 2022 | 125.53 | 126.81 | 124.55 | 125.14 | 107,632 | +0.36(+0.28%) |
May 26, 2022 | 122.60 | 125.48 | 122.60 | 124.78 | 98,936 | +2.41(+1.97%) |
May 25, 2022 | 121.09 | 123.56 | 120.81 | 122.38 | 128,123 | +1.25(+1.03%) |
May 24, 2022 | 120.21 | 121.23 | 117.98 | 121.12 | 91,175 | +1.02(+0.85%) |
May 23, 2022 | 120.03 | 120.43 | 117.11 | 120.11 | 144,663 | +1.25(+1.05%) |
May 20, 2022 | 118.47 | 120.87 | 115.07 | 118.86 | 155,242 | +1.79(+1.53%) |
May 19, 2022 | 115.87 | 118.03 | 115.87 | 117.06 | 131,329 | +0.59(+0.51%) |
May 18, 2022 | 116.53 | 117.69 | 114.30 | 116.47 | 232,306 | -1.78(-1.50%) |
May 17, 2022 | 118.25 | 118.94 | 117.54 | 118.25 | 100,160 | +1.66(+1.42%) |
May 16, 2022 | 116.62 | 118.24 | 116.31 | 116.59 | 113,122 | -0.68(-0.58%) |
May 13, 2022 | 117.34 | 118.44 | 116.15 | 117.27 | 108,101 | +1.12(+0.97%) |
May 12, 2022 | 114.74 | 116.16 | 113.20 | 116.14 | 117,174 | +1.58(+1.38%) |
May 11, 2022 | 116.39 | 118.76 | 114.14 | 114.57 | 94,417 | -1.83(-1.58%) |
May 10, 2022 | 117.88 | 118.27 | 114.75 | 116.40 | 96,145 | -0.43(-0.37%) |
May 09, 2022 | 116.83 | 118.17 | 115.77 | 116.83 | 92,193 | -0.81(-0.69%) |
May 06, 2022 | 118.57 | 119.08 | 116.37 | 117.64 | 77,023 | -1.34(-1.13%) |
May 05, 2022 | 122.61 | 123.09 | 117.65 | 118.98 | 96,107 | -4.67(-3.78%) |
May 04, 2022 | 121.13 | 123.99 | 119.96 | 123.66 | 91,387 | +3.03(+2.51%) |
May 03, 2022 | 120.02 | 122.49 | 117.07 | 120.63 | 89,934 | +0.18(+0.15%) |
May 02, 2022 | 121.17 | 122.64 | 118.31 | 120.45 | 119,064 | -1.05(-0.86%) |
Apr 29, 2022 | 132.01 | 132.98 | 120.96 | 121.50 | 96,494 | -4.33(-3.44%) |
Apr 28, 2022 | 125.54 | 125.92 | 121.81 | 125.83 | 90,353 | +1.55(+1.25%) |
Apr 27, 2022 | 123.63 | 126.34 | 123.63 | 124.28 | 83,046 | +0.65(+0.53%) |
Apr 26, 2022 | 126.63 | 127.82 | 123.42 | 123.63 | 86,643 | -3.98(-3.12%) |
Apr 25, 2022 | 127.27 | 128.25 | 124.90 | 127.61 | 79,450 | -0.25(-0.19%) |
Apr 22, 2022 | 130.01 | 130.29 | 127.86 | 127.86 | 63,855 | -2.36(-1.81%) |
Apr 21, 2022 | 132.85 | 132.91 | 129.77 | 130.22 | 65,992 | -1.51(-1.15%) |
Apr 20, 2022 | 132.31 | 133.63 | 131.49 | 131.73 | 63,190 | +0.44(+0.34%) |
Apr 19, 2022 | 128.53 | 131.92 | 128.53 | 131.28 | 76,485 | +2.27(+1.76%) |
Apr 18, 2022 | 130.99 | 131.50 | 128.28 | 129.01 | 75,654 | -2.56(-1.95%) |
Apr 14, 2022 | 133.44 | 134.08 | 131.42 | 131.58 | 66,995 | -1.61(-1.21%) |
Apr 13, 2022 | 132.06 | 133.73 | 131.76 | 133.19 | 72,504 | +1.35(+1.02%) |
Apr 12, 2022 | 132.97 | 134.15 | 131.02 | 131.84 | 92,690 | -0.01(-0.01%) |
Apr 11, 2022 | 132.15 | 133.97 | 131.23 | 131.84 | 75,019 | -1.00(-0.75%) |
Apr 08, 2022 | 135.01 | 135.38 | 132.48 | 132.84 | 100,462 | -1.83(-1.36%) |
Apr 07, 2022 | 134.07 | 135.09 | 133.13 | 134.68 | 110,042 | +1.00(+0.75%) |
Apr 06, 2022 | 133.50 | 134.43 | 133.09 | 133.68 | 96,356 | -0.81(-0.60%) |
Apr 05, 2022 | 136.41 | 136.41 | 133.97 | 134.49 | 87,252 | -1.54(-1.13%) |
Apr 04, 2022 | 137.65 | 138.15 | 134.48 | 136.03 | 62,146 | -1.86(-1.35%) |
Apr 01, 2022 | 135.15 | 138.00 | 133.22 | 137.89 | 288,333 | +3.08(+2.28%) |
Mar 31, 2022 | 135.34 | 136.54 | 134.50 | 134.81 | 114,976 | -0.94(-0.69%) |
Mar 30, 2022 | 138.84 | 139.03 | 135.41 | 135.75 | 84,962 | -2.85(-2.06%) |
Mar 29, 2022 | 136.39 | 139.22 | 136.39 | 138.60 | 116,660 | +2.82(+2.08%) |
Mar 28, 2022 | 135.27 | 136.00 | 134.06 | 135.78 | 56,750 | -0.02(-0.01%) |
Mar 25, 2022 | 135.46 | 136.06 | 134.48 | 135.80 | 69,566 | +0.61(+0.45%) |
Mar 24, 2022 | 135.19 | 135.44 | 133.90 | 135.19 | 61,896 | +0.46(+0.34%) |
Mar 23, 2022 | 137.21 | 137.21 | 134.35 | 134.72 | 71,972 | -3.20(-2.32%) |
Mar 22, 2022 | 137.97 | 140.22 | 137.08 | 137.92 | 171,166 | -0.14(-0.10%) |
Mar 21, 2022 | 138.46 | 139.35 | 137.29 | 138.06 | 150,923 | -0.21(-0.15%) |
Mar 18, 2022 | 137.18 | 138.81 | 134.66 | 138.26 | 293,427 | +1.28(+0.94%) |
Mar 17, 2022 | 134.06 | 137.36 | 133.68 | 136.98 | 166,888 | +2.68(+2.00%) |
Mar 16, 2022 | 133.53 | 135.77 | 132.08 | 134.30 | 179,109 | +1.66(+1.25%) |
Mar 15, 2022 | 132.02 | 133.22 | 131.20 | 132.64 | 109,466 | +1.31(+1.00%) |
Mar 14, 2022 | 132.35 | 133.16 | 130.94 | 131.33 | 112,301 | -0.34(-0.25%) |
Mar 11, 2022 | 134.69 | 135.38 | 131.32 | 131.67 | 110,178 | -2.50(-1.87%) |
Mar 10, 2022 | 132.56 | 134.48 | 131.38 | 134.17 | 106,241 | +0.02(+0.01%) |
Mar 09, 2022 | 131.19 | 134.53 | 129.92 | 134.15 | 140,119 | +4.75(+3.67%) |
Mar 08, 2022 | 131.40 | 131.84 | 127.69 | 129.40 | 170,467 | -2.88(-2.18%) |
Mar 07, 2022 | 138.41 | 138.44 | 131.65 | 132.28 | 192,637 | -6.65(-4.78%) |
Mar 04, 2022 | 135.61 | 139.03 | 134.23 | 138.93 | 109,857 | +2.55(+1.87%) |
Mar 03, 2022 | 137.18 | 137.18 | 135.65 | 136.37 | 102,901 | -0.29(-0.21%) |
Mar 02, 2022 | 135.41 | 137.72 | 134.58 | 136.66 | 139,374 | +2.04(+1.52%) |