Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 119.81 | 123.34 | 119.33 | 120.99 | 890,543 | +0.44(+0.37%) |
May 27, 2022 | 118.83 | 120.64 | 118.03 | 120.54 | 426,884 | +3.48(+2.97%) |
May 26, 2022 | 117.65 | 118.34 | 115.86 | 117.07 | 388,486 | +1.32(+1.14%) |
May 25, 2022 | 113.25 | 116.11 | 112.54 | 115.75 | 680,526 | +2.05(+1.80%) |
May 24, 2022 | 112.48 | 113.87 | 110.17 | 113.70 | 547,736 | +0.24(+0.21%) |
May 23, 2022 | 108.29 | 113.84 | 107.38 | 113.46 | 835,161 | +7.58(+7.16%) |
May 20, 2022 | 111.40 | 111.62 | 102.95 | 105.88 | 1,426,883 | -7.23(-6.39%) |
May 19, 2022 | 111.88 | 115.36 | 110.76 | 113.11 | 593,405 | +0.31(+0.28%) |
May 18, 2022 | 115.44 | 116.76 | 112.06 | 112.80 | 600,246 | -3.19(-2.75%) |
May 17, 2022 | 115.85 | 116.29 | 113.65 | 115.99 | 663,919 | +3.52(+3.13%) |
May 16, 2022 | 111.29 | 113.65 | 109.74 | 112.47 | 948,302 | +1.36(+1.22%) |
May 13, 2022 | 109.20 | 111.53 | 108.47 | 111.12 | 761,023 | +3.59(+3.33%) |
May 12, 2022 | 107.16 | 108.51 | 105.23 | 107.53 | 890,583 | -0.12(-0.11%) |
May 11, 2022 | 110.49 | 111.63 | 107.33 | 107.65 | 869,826 | -1.90(-1.73%) |
May 10, 2022 | 111.40 | 112.27 | 108.06 | 109.55 | 1,154,914 | -1.37(-1.24%) |
May 09, 2022 | 109.76 | 112.52 | 109.40 | 110.92 | 1,027,806 | -1.05(-0.94%) |
May 06, 2022 | 118.42 | 118.42 | 111.12 | 111.97 | 1,063,451 | -6.84(-5.76%) |
May 05, 2022 | 123.32 | 123.32 | 117.77 | 118.81 | 976,217 | -4.69(-3.80%) |
May 04, 2022 | 118.27 | 124.10 | 116.78 | 123.51 | 1,199,718 | +5.14(+4.34%) |
May 03, 2022 | 119.19 | 122.42 | 116.78 | 118.37 | 1,431,064 | +1.37(+1.17%) |
May 02, 2022 | 114.97 | 118.17 | 114.19 | 116.99 | 852,761 | +1.30(+1.12%) |
Apr 29, 2022 | 115.68 | 118.76 | 115.51 | 115.70 | 634,107 | +0.08(+0.07%) |
Apr 28, 2022 | 115.89 | 117.11 | 111.42 | 115.61 | 1,303,261 | +0.57(+0.50%) |
Apr 27, 2022 | 111.44 | 115.81 | 109.78 | 115.04 | 876,217 | +3.74(+3.36%) |
Apr 26, 2022 | 116.78 | 116.91 | 111.27 | 111.30 | 927,700 | -5.28(-4.53%) |
Apr 25, 2022 | 118.41 | 119.64 | 115.04 | 116.58 | 1,533,863 | -5.88(-4.80%) |
Apr 22, 2022 | 127.72 | 127.72 | 121.80 | 122.45 | 782,357 | -6.20(-4.82%) |
Apr 21, 2022 | 133.00 | 133.23 | 127.87 | 128.66 | 681,191 | -2.81(-2.13%) |
Apr 20, 2022 | 131.68 | 133.50 | 130.13 | 131.46 | 781,272 | +1.34(+1.03%) |
Apr 19, 2022 | 128.73 | 130.72 | 128.37 | 130.13 | 583,430 | +1.41(+1.09%) |
Apr 18, 2022 | 127.14 | 130.74 | 126.94 | 128.72 | 574,220 | +0.21(+0.16%) |
Apr 14, 2022 | 126.23 | 129.69 | 125.69 | 128.51 | 606,510 | +2.82(+2.25%) |
Apr 13, 2022 | 125.89 | 126.67 | 124.55 | 125.69 | 589,354 | +0.44(+0.35%) |
Apr 12, 2022 | 125.03 | 127.77 | 124.17 | 125.25 | 569,767 | +0.58(+0.47%) |
Apr 11, 2022 | 123.51 | 125.96 | 122.82 | 124.67 | 633,616 | +1.19(+0.96%) |
Apr 08, 2022 | 123.38 | 125.58 | 122.86 | 123.48 | 969,440 | +0.47(+0.38%) |
Apr 07, 2022 | 123.49 | 123.97 | 119.47 | 123.01 | 916,863 | -0.59(-0.48%) |
Apr 06, 2022 | 126.19 | 126.50 | 121.78 | 123.60 | 1,121,541 | -3.53(-2.78%) |
Apr 05, 2022 | 130.42 | 131.31 | 126.67 | 127.13 | 898,306 | -2.82(-2.17%) |
Apr 04, 2022 | 131.68 | 132.17 | 127.70 | 129.95 | 967,015 | -1.47(-1.12%) |
Apr 01, 2022 | 133.43 | 134.28 | 130.01 | 131.42 | 821,089 | -1.19(-0.90%) |
Mar 31, 2022 | 130.82 | 136.13 | 130.82 | 132.61 | 1,443,177 | +0.81(+0.61%) |
Mar 30, 2022 | 130.36 | 133.49 | 129.87 | 131.81 | 1,075,872 | +2.56(+1.98%) |
Mar 29, 2022 | 133.50 | 134.57 | 128.06 | 129.25 | 1,944,779 | -5.75(-4.26%) |
Mar 28, 2022 | 134.40 | 136.47 | 131.84 | 134.99 | 1,558,012 | +0.60(+0.45%) |
Mar 25, 2022 | 131.40 | 134.50 | 130.45 | 134.39 | 1,748,450 | +4.53(+3.49%) |
Mar 24, 2022 | 127.73 | 131.09 | 126.33 | 129.86 | 1,165,851 | +1.72(+1.34%) |
Mar 23, 2022 | 124.89 | 129.40 | 124.89 | 128.15 | 1,016,841 | +2.90(+2.31%) |
Mar 22, 2022 | 124.95 | 129.18 | 124.87 | 125.25 | 1,031,574 | +0.94(+0.75%) |
Mar 21, 2022 | 121.01 | 126.20 | 120.49 | 124.31 | 1,111,917 | +4.02(+3.34%) |
Mar 18, 2022 | 118.94 | 121.40 | 117.82 | 120.29 | 1,076,067 | +0.83(+0.69%) |
Mar 17, 2022 | 116.19 | 119.53 | 115.57 | 119.46 | 645,624 | +1.09(+0.92%) |
Mar 16, 2022 | 116.49 | 120.59 | 116.38 | 118.38 | 720,300 | +3.10(+2.69%) |
Mar 15, 2022 | 116.64 | 116.64 | 112.64 | 115.28 | 1,259,041 | -1.64(-1.41%) |
Mar 14, 2022 | 119.19 | 120.41 | 116.00 | 116.92 | 587,711 | -1.89(-1.59%) |
Mar 11, 2022 | 120.90 | 120.90 | 117.35 | 118.81 | 1,011,126 | +1.01(+0.86%) |
Mar 10, 2022 | 114.31 | 118.29 | 117.80 | 954,081 | +1.63(+1.41%) | |
Mar 09, 2022 | 114.70 | 117.39 | 113.67 | 116.17 | 890,013 | +3.82(+3.40%) |
Mar 08, 2022 | 108.87 | 114.81 | 107.64 | 112.34 | 1,006,404 | +5.36(+5.01%) |
Mar 07, 2022 | 118.92 | 119.19 | 106.91 | 106.99 | 1,380,533 | -10.92(-9.26%) |
Mar 04, 2022 | 117.72 | 119.85 | 116.01 | 117.91 | 1,107,789 | -1.24(-1.04%) |
Mar 03, 2022 | 117.34 | 119.33 | 116.42 | 119.15 | 846,400 | +2.42(+2.07%) |
Mar 02, 2022 | 110.79 | 118.69 | 110.45 | 116.73 | 1,155,612 | +7.26(+6.63%) |