Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 118.57 | 118.83 | 117.39 | 117.89 | 6,296 | -1.19(-1.00%) |
May 27, 2022 | 118.00 | 119.08 | 117.90 | 119.08 | 11,010 | +2.69(+2.31%) |
May 26, 2022 | 115.71 | 116.85 | 115.71 | 116.40 | 34,131 | +2.19(+1.92%) |
May 25, 2022 | 113.29 | 114.51 | 112.95 | 114.20 | 11,570 | +1.39(+1.24%) |
May 24, 2022 | 111.62 | 113.02 | 111.37 | 112.81 | 14,673 | -0.86(-0.76%) |
May 23, 2022 | 112.78 | 113.88 | 112.31 | 113.67 | 14,876 | +1.56(+1.39%) |
May 20, 2022 | 112.69 | 112.69 | 109.93 | 112.11 | 19,004 | -0.13(-0.11%) |
May 19, 2022 | 112.18 | 113.03 | 111.33 | 112.24 | 171,826 | +0.10(+0.09%) |
May 18, 2022 | 114.92 | 114.92 | 111.80 | 112.14 | 9,529 | -4.26(-3.66%) |
May 17, 2022 | 115.48 | 116.40 | 115.00 | 116.40 | 8,335 | +2.33(+2.04%) |
May 16, 2022 | 113.89 | 114.98 | 113.76 | 114.07 | 4,634 | -0.57(-0.50%) |
May 13, 2022 | 114.15 | 114.75 | 114.05 | 114.64 | 8,839 | +2.97(+2.66%) |
May 12, 2022 | 110.44 | 112.43 | 110.04 | 111.68 | 21,192 | +0.48(+0.44%) |
May 11, 2022 | 113.58 | 114.35 | 111.05 | 111.19 | 17,085 | -1.41(-1.26%) |
May 10, 2022 | 114.53 | 114.53 | 111.56 | 112.61 | 48,025 | -0.32(-0.28%) |
May 09, 2022 | 115.20 | 115.23 | 112.49 | 112.93 | 24,564 | -3.85(-3.30%) |
May 06, 2022 | 116.47 | 117.50 | 115.90 | 116.77 | 9,051 | -1.11(-0.94%) |
May 05, 2022 | 120.63 | 120.63 | 117.12 | 117.88 | 17,200 | -3.97(-3.26%) |
May 04, 2022 | 118.14 | 121.85 | 117.78 | 121.85 | 13,714 | +3.19(+2.69%) |
May 03, 2022 | 118.04 | 119.16 | 118.03 | 118.66 | 9,790 | +0.98(+0.83%) |
May 02, 2022 | 117.33 | 117.94 | 115.55 | 117.69 | 13,342 | +0.41(+0.35%) |
Apr 29, 2022 | 120.25 | 121.11 | 117.24 | 117.28 | 16,992 | -3.84(-3.17%) |
Apr 28, 2022 | 119.61 | 121.48 | 118.41 | 121.12 | 9,472 | +2.12(+1.78%) |
Apr 27, 2022 | 118.79 | 120.25 | 118.79 | 118.99 | 10,794 | +0.16(+0.13%) |
Apr 26, 2022 | 120.93 | 120.93 | 118.84 | 118.84 | 14,584 | -2.94(-2.41%) |
Apr 25, 2022 | 119.67 | 121.83 | 119.36 | 121.78 | 15,771 | +0.39(+0.32%) |
Apr 22, 2022 | 123.89 | 123.89 | 121.33 | 121.39 | 17,383 | -3.30(-2.64%) |
Apr 21, 2022 | 127.47 | 127.47 | 124.68 | 124.68 | 15,126 | -2.16(-1.70%) |
Apr 20, 2022 | 126.50 | 127.51 | 126.50 | 126.84 | 14,599 | +0.61(+0.48%) |
Apr 19, 2022 | 125.64 | 126.36 | 125.64 | 126.23 | 6,231 | +2.21(+1.78%) |
Apr 18, 2022 | 124.31 | 124.63 | 123.62 | 124.02 | 46,539 | -0.53(-0.43%) |
Apr 14, 2022 | 125.46 | 125.50 | 124.56 | 124.56 | 9,257 | -0.96(-0.76%) |
Apr 13, 2022 | 124.59 | 125.52 | 124.21 | 125.52 | 7,089 | +1.60(+1.29%) |
Apr 12, 2022 | 125.20 | 125.76 | 123.59 | 123.92 | 64,206 | -0.39(-0.31%) |
Apr 11, 2022 | 124.71 | 125.51 | 124.25 | 124.31 | 9,677 | -1.21(-0.96%) |
Apr 08, 2022 | 126.13 | 126.13 | 125.43 | 125.52 | 3,881 | +0.10(+0.08%) |
Apr 07, 2022 | 124.27 | 125.88 | 124.06 | 125.42 | 12,886 | +0.41(+0.33%) |
Apr 06, 2022 | 124.60 | 125.44 | 124.60 | 125.01 | 8,334 | -0.72(-0.57%) |
Apr 05, 2022 | 126.68 | 126.94 | 125.60 | 125.73 | 13,704 | -1.58(-1.24%) |
Apr 04, 2022 | 127.04 | 127.34 | 126.80 | 127.31 | 3,719 | +0.44(+0.34%) |
Apr 01, 2022 | 126.90 | 126.98 | 125.99 | 126.87 | 6,835 | +0.55(+0.44%) |
Mar 31, 2022 | 127.96 | 128.14 | 126.32 | 126.32 | 38,232 | -1.70(-1.32%) |
Mar 30, 2022 | 129.03 | 129.03 | 127.48 | 128.02 | 25,866 | -1.13(-0.88%) |
Mar 29, 2022 | 128.41 | 129.20 | 128.21 | 129.15 | 54,879 | +2.11(+1.66%) |
Mar 28, 2022 | 126.38 | 127.06 | 125.89 | 127.04 | 27,193 | +0.41(+0.32%) |
Mar 25, 2022 | 126.24 | 126.68 | 125.75 | 126.63 | 7,138 | +0.60(+0.48%) |
Mar 24, 2022 | 125.27 | 126.03 | 125.21 | 126.03 | 7,923 | +1.49(+1.20%) |
Mar 23, 2022 | 125.10 | 125.69 | 124.54 | 124.54 | 8,002 | -1.57(-1.25%) |
Mar 22, 2022 | 125.93 | 126.30 | 125.76 | 126.11 | 7,438 | +1.14(+0.91%) |
Mar 21, 2022 | 125.25 | 125.25 | 124.36 | 124.97 | 5,330 | -0.24(-0.19%) |
Mar 18, 2022 | 123.86 | 125.21 | 123.67 | 125.21 | 10,669 | +1.27(+1.02%) |
Mar 17, 2022 | 122.23 | 123.99 | 122.23 | 123.95 | 308,993 | +1.67(+1.37%) |
Mar 16, 2022 | 120.76 | 122.30 | 120.67 | 122.28 | 17,190 | +2.45(+2.05%) |
Mar 15, 2022 | 119.03 | 119.88 | 118.59 | 119.82 | 13,367 | +2.00(+1.70%) |
Mar 14, 2022 | 119.20 | 119.20 | 117.42 | 117.82 | 72,190 | -0.83(-0.70%) |
Mar 11, 2022 | 120.92 | 120.92 | 118.56 | 118.65 | 8,295 | -1.53(-1.28%) |
Mar 10, 2022 | 119.76 | 120.22 | 118.77 | 120.18 | 7,224 | -0.38(-0.31%) |
Mar 09, 2022 | 120.41 | 121.11 | 120.27 | 120.56 | 11,419 | +2.76(+2.34%) |
Mar 08, 2022 | 118.64 | 120.55 | 117.72 | 117.80 | 6,501 | -0.80(-0.68%) |
Mar 07, 2022 | 121.28 | 121.30 | 118.60 | 118.60 | 39,040 | -3.54(-2.90%) |
Mar 04, 2022 | 121.36 | 122.14 | 120.95 | 122.14 | 17,859 | -0.78(-0.64%) |
Mar 03, 2022 | 124.08 | 124.08 | 122.30 | 122.92 | 15,966 | -0.83(-0.67%) |
Mar 02, 2022 | 122.33 | 124.04 | 122.20 | 123.75 | 9,231 | +2.54(+2.10%) |