Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 121.77 | 123.82 | 121.65 | 122.94 | 232,255 | -0.42(-0.34%) |
May 27, 2022 | 122.31 | 124.10 | 122.29 | 123.36 | 131,174 | +1.42(+1.16%) |
May 26, 2022 | 120.23 | 122.81 | 120.23 | 121.94 | 100,987 | +3.17(+2.67%) |
May 25, 2022 | 117.33 | 119.60 | 117.33 | 118.77 | 122,403 | +1.31(+1.11%) |
May 24, 2022 | 117.33 | 118.78 | 114.37 | 117.46 | 205,431 | -1.34(-1.13%) |
May 23, 2022 | 118.92 | 119.71 | 117.70 | 118.80 | 194,012 | +1.60(+1.37%) |
May 20, 2022 | 117.70 | 118.12 | 114.75 | 117.20 | 170,391 | +0.14(+0.12%) |
May 19, 2022 | 117.29 | 118.65 | 115.35 | 117.06 | 140,689 | -3.27(-2.72%) |
May 18, 2022 | 120.31 | 122.63 | 119.78 | 120.33 | 178,677 | -1.89(-1.55%) |
May 17, 2022 | 121.22 | 122.72 | 119.44 | 122.22 | 146,236 | +3.04(+2.55%) |
May 16, 2022 | 118.54 | 119.85 | 117.17 | 119.18 | 143,976 | -0.57(-0.48%) |
May 13, 2022 | 116.28 | 120.27 | 116.28 | 119.76 | 200,878 | +4.76(+4.14%) |
May 12, 2022 | 114.23 | 115.01 | 112.62 | 115.00 | 234,025 | +0.34(+0.30%) |
May 11, 2022 | 116.24 | 117.75 | 114.23 | 114.66 | 287,994 | -1.19(-1.02%) |
May 10, 2022 | 116.13 | 117.28 | 113.52 | 115.84 | 302,767 | +1.43(+1.25%) |
May 09, 2022 | 110.72 | 116.65 | 110.72 | 114.42 | 420,186 | +1.81(+1.60%) |
May 06, 2022 | 118.36 | 120.39 | 111.12 | 112.61 | 470,682 | -13.38(-10.62%) |
May 05, 2022 | 129.62 | 130.35 | 124.82 | 125.98 | 245,087 | -4.97(-3.80%) |
May 04, 2022 | 127.14 | 131.54 | 127.03 | 130.96 | 189,341 | +3.41(+2.67%) |
May 03, 2022 | 127.57 | 129.60 | 127.06 | 127.55 | 153,015 | +0.53(+0.42%) |
May 02, 2022 | 127.23 | 128.31 | 124.54 | 127.01 | 134,222 | +1.17(+0.93%) |
Apr 29, 2022 | 127.95 | 129.37 | 125.61 | 125.85 | 135,737 | -3.15(-2.44%) |
Apr 28, 2022 | 127.72 | 129.58 | 126.03 | 129.00 | 97,293 | +2.94(+2.33%) |
Apr 27, 2022 | 126.06 | 127.82 | 125.68 | 126.05 | 156,207 | -0.41(-0.32%) |
Apr 26, 2022 | 128.78 | 129.36 | 126.46 | 126.46 | 115,747 | -3.60(-2.77%) |
Apr 25, 2022 | 129.20 | 130.33 | 124.95 | 130.06 | 116,468 | -0.08(-0.06%) |
Apr 22, 2022 | 134.86 | 136.31 | 130.04 | 130.14 | 150,584 | -5.87(-4.31%) |
Apr 21, 2022 | 137.33 | 138.42 | 134.76 | 136.01 | 157,356 | -0.59(-0.43%) |
Apr 20, 2022 | 134.04 | 136.82 | 133.96 | 136.60 | 144,460 | +3.71(+2.79%) |
Apr 19, 2022 | 129.93 | 133.28 | 129.93 | 132.89 | 111,517 | +3.44(+2.66%) |
Apr 18, 2022 | 129.25 | 130.23 | 128.63 | 129.45 | 113,748 | -0.71(-0.54%) |
Apr 14, 2022 | 130.68 | 132.64 | 130.16 | 130.16 | 136,864 | -0.46(-0.35%) |
Apr 13, 2022 | 128.15 | 131.08 | 128.15 | 130.62 | 110,320 | +1.30(+1.01%) |
Apr 12, 2022 | 130.78 | 132.54 | 129.31 | 129.31 | 133,711 | -1.68(-1.28%) |
Apr 11, 2022 | 129.85 | 132.19 | 129.74 | 131.00 | 143,589 | +0.54(+0.42%) |
Apr 08, 2022 | 129.10 | 131.29 | 129.10 | 130.45 | 145,121 | +1.11(+0.86%) |
Apr 07, 2022 | 130.02 | 130.18 | 127.34 | 129.34 | 162,420 | -0.54(-0.42%) |
Apr 06, 2022 | 128.22 | 130.95 | 128.22 | 129.89 | 162,416 | +0.40(+0.31%) |
Apr 05, 2022 | 130.05 | 131.79 | 129.00 | 129.49 | 180,771 | -1.21(-0.93%) |
Apr 04, 2022 | 135.22 | 135.56 | 129.66 | 130.70 | 239,151 | -4.87(-3.59%) |
Apr 01, 2022 | 134.09 | 135.72 | 133.35 | 135.57 | 244,287 | +2.67(+2.01%) |
Mar 31, 2022 | 133.37 | 135.43 | 132.79 | 132.90 | 157,274 | -0.77(-0.57%) |
Mar 30, 2022 | 133.66 | 135.05 | 132.61 | 133.67 | 180,524 | -0.09(-0.07%) |
Mar 29, 2022 | 132.70 | 134.46 | 132.03 | 133.75 | 167,309 | +3.00(+2.30%) |
Mar 28, 2022 | 132.16 | 132.16 | 130.05 | 130.75 | 128,967 | -1.17(-0.88%) |
Mar 25, 2022 | 129.55 | 132.07 | 129.55 | 131.92 | 115,703 | +2.25(+1.74%) |
Mar 24, 2022 | 128.75 | 130.05 | 128.14 | 129.66 | 125,921 | +1.48(+1.15%) |
Mar 23, 2022 | 130.02 | 130.88 | 128.15 | 128.19 | 153,477 | -2.27(-1.74%) |
Mar 22, 2022 | 130.36 | 131.64 | 130.11 | 130.46 | 180,432 | +1.24(+0.96%) |
Mar 21, 2022 | 130.09 | 130.10 | 128.55 | 129.22 | 138,683 | -0.34(-0.26%) |
Mar 18, 2022 | 128.73 | 129.81 | 127.50 | 129.56 | 318,817 | +0.77(+0.60%) |
Mar 17, 2022 | 126.71 | 128.79 | 126.07 | 128.79 | 116,214 | +1.19(+0.94%) |
Mar 16, 2022 | 124.74 | 127.72 | 124.33 | 127.60 | 178,052 | +5.18(+4.23%) |
Mar 15, 2022 | 123.89 | 126.27 | 121.05 | 122.42 | 261,043 | -0.90(-0.73%) |
Mar 14, 2022 | 124.72 | 126.20 | 123.01 | 123.32 | 143,331 | +0.54(+0.44%) |
Mar 11, 2022 | 124.58 | 125.29 | 122.51 | 122.78 | 121,604 | -0.44(-0.35%) |
Mar 10, 2022 | 123.17 | 124.60 | 121.44 | 123.22 | 168,308 | -1.29(-1.04%) |
Mar 09, 2022 | 123.86 | 126.14 | 123.86 | 124.51 | 242,919 | +3.65(+3.02%) |
Mar 08, 2022 | 119.48 | 124.39 | 118.59 | 120.86 | 203,852 | +2.54(+2.14%) |
Mar 07, 2022 | 120.83 | 121.19 | 117.75 | 118.32 | 217,055 | -3.52(-2.89%) |
Mar 04, 2022 | 121.57 | 121.57 | 120.42 | 121.84 | 181,926 | -2.36(-1.90%) |
Mar 03, 2022 | 125.25 | 126.17 | 123.04 | 124.20 | 200,559 | -1.25(-1.00%) |
Mar 02, 2022 | 122.10 | 126.63 | 121.91 | 125.45 | 276,457 | +4.59(+3.80%) |