Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 120.50 | 121.71 | 120.12 | 120.81 | 35,802 | -0.45(-0.38%) |
May 27, 2022 | 119.24 | 121.28 | 119.24 | 121.27 | 8,153 | +2.91(+2.46%) |
May 26, 2022 | 114.23 | 118.75 | 114.23 | 118.36 | 12,278 | +5.74(+5.10%) |
May 25, 2022 | 108.36 | 113.20 | 108.36 | 112.62 | 19,384 | +3.63(+3.33%) |
May 24, 2022 | 110.66 | 110.66 | 107.89 | 108.99 | 42,691 | -3.00(-2.68%) |
May 23, 2022 | 112.26 | 112.37 | 110.16 | 111.99 | 42,759 | +0.37(+0.33%) |
May 20, 2022 | 113.61 | 113.61 | 108.57 | 111.63 | 36,815 | -1.52(-1.35%) |
May 19, 2022 | 112.11 | 114.73 | 111.91 | 113.15 | 20,445 | -0.24(-0.21%) |
May 18, 2022 | 118.07 | 118.07 | 112.69 | 113.39 | 31,882 | -7.51(-6.21%) |
May 17, 2022 | 120.28 | 121.25 | 118.51 | 120.90 | 26,673 | +2.28(+1.92%) |
May 16, 2022 | 119.66 | 119.68 | 117.94 | 118.62 | 26,705 | -1.51(-1.26%) |
May 13, 2022 | 117.92 | 120.77 | 117.92 | 120.13 | 16,356 | +4.00(+3.45%) |
May 12, 2022 | 113.70 | 118.14 | 113.50 | 116.12 | 35,068 | +1.67(+1.46%) |
May 11, 2022 | 117.54 | 119.19 | 114.33 | 114.45 | 65,514 | -3.47(-2.94%) |
May 10, 2022 | 121.02 | 121.86 | 116.28 | 117.92 | 38,470 | -1.16(-0.97%) |
May 09, 2022 | 120.87 | 122.53 | 118.59 | 119.08 | 70,592 | -3.85(-3.13%) |
May 06, 2022 | 123.79 | 124.36 | 120.71 | 122.93 | 70,534 | -2.26(-1.81%) |
May 05, 2022 | 129.19 | 129.65 | 123.92 | 125.19 | 18,190 | -6.05(-4.61%) |
May 04, 2022 | 128.09 | 131.39 | 125.67 | 131.24 | 44,978 | +3.21(+2.51%) |
May 03, 2022 | 128.07 | 128.71 | 126.81 | 128.03 | 41,426 | -0.33(-0.25%) |
May 02, 2022 | 126.53 | 128.38 | 125.23 | 128.35 | 21,082 | +1.91(+1.51%) |
Apr 29, 2022 | 129.69 | 130.98 | 126.36 | 126.45 | 26,600 | -3.81(-2.92%) |
Apr 28, 2022 | 129.02 | 131.15 | 126.84 | 130.25 | 28,519 | +2.04(+1.59%) |
Apr 27, 2022 | 128.32 | 129.99 | 126.90 | 128.22 | 266,221 | +0.10(+0.08%) |
Apr 26, 2022 | 131.06 | 131.06 | 128.12 | 128.12 | 15,286 | -4.00(-3.03%) |
Apr 25, 2022 | 129.50 | 132.12 | 128.64 | 132.12 | 26,721 | +1.74(+1.33%) |
Apr 22, 2022 | 132.64 | 132.77 | 130.27 | 130.38 | 13,965 | -3.79(-2.82%) |
Apr 21, 2022 | 138.22 | 138.50 | 133.84 | 134.17 | 14,544 | -2.01(-1.47%) |
Apr 20, 2022 | 136.13 | 137.44 | 136.07 | 136.17 | 11,267 | +0.46(+0.34%) |
Apr 19, 2022 | 133.26 | 135.97 | 133.23 | 135.71 | 24,948 | +4.14(+3.15%) |
Apr 18, 2022 | 131.87 | 132.24 | 130.91 | 131.57 | 327,902 | -0.62(-0.47%) |
Apr 14, 2022 | 133.71 | 133.71 | 132.19 | 132.19 | 8,051 | -0.47(-0.35%) |
Apr 13, 2022 | 129.99 | 132.79 | 129.99 | 132.65 | 62,160 | +2.69(+2.07%) |
Apr 12, 2022 | 131.21 | 132.49 | 129.58 | 129.97 | 15,616 | +0.25(+0.19%) |
Apr 11, 2022 | 128.80 | 131.50 | 128.31 | 129.72 | 167,758 | -0.29(-0.22%) |
Apr 08, 2022 | 129.47 | 131.45 | 128.89 | 130.00 | 27,027 | +0.12(+0.09%) |
Apr 07, 2022 | 129.24 | 130.49 | 127.50 | 129.89 | 20,736 | +0.18(+0.14%) |
Apr 06, 2022 | 130.67 | 130.67 | 128.25 | 129.71 | 28,125 | -2.71(-2.05%) |
Apr 05, 2022 | 134.66 | 135.01 | 132.18 | 132.42 | 103,585 | -2.50(-1.85%) |
Apr 04, 2022 | 133.19 | 135.28 | 133.06 | 134.92 | 192,081 | +1.52(+1.14%) |
Apr 01, 2022 | 134.48 | 134.48 | 132.93 | 133.40 | 29,879 | -0.45(-0.34%) |
Mar 31, 2022 | 136.93 | 136.93 | 133.82 | 133.85 | 29,746 | -2.90(-2.12%) |
Mar 30, 2022 | 138.29 | 138.64 | 136.41 | 136.75 | 17,242 | -2.57(-1.84%) |
Mar 29, 2022 | 137.30 | 139.93 | 137.30 | 139.32 | 102,118 | +4.10(+3.03%) |
Mar 28, 2022 | 134.12 | 135.21 | 133.41 | 135.21 | 18,180 | +1.04(+0.77%) |
Mar 25, 2022 | 134.70 | 134.70 | 133.57 | 134.18 | 9,221 | -0.52(-0.39%) |
Mar 24, 2022 | 133.00 | 134.71 | 133.00 | 134.70 | 17,291 | +1.47(+1.11%) |
Mar 23, 2022 | 134.80 | 134.80 | 133.15 | 133.23 | 156,926 | -2.57(-1.89%) |
Mar 22, 2022 | 135.61 | 136.91 | 135.37 | 135.80 | 9,440 | +1.22(+0.90%) |
Mar 21, 2022 | 136.49 | 137.00 | 133.50 | 134.58 | 69,710 | -2.61(-1.90%) |
Mar 18, 2022 | 134.31 | 137.34 | 134.31 | 137.19 | 33,022 | +2.06(+1.53%) |
Mar 17, 2022 | 133.78 | 135.19 | 133.05 | 135.13 | 9,297 | +1.18(+0.88%) |
Mar 16, 2022 | 131.21 | 133.96 | 130.53 | 133.95 | 134,150 | +4.51(+3.48%) |
Mar 15, 2022 | 126.48 | 129.62 | 126.48 | 129.44 | 20,921 | +3.63(+2.89%) |
Mar 14, 2022 | 127.67 | 128.46 | 125.30 | 125.81 | 18,101 | -1.72(-1.35%) |
Mar 11, 2022 | 130.17 | 130.48 | 127.34 | 127.53 | 10,365 | -2.26(-1.74%) |
Mar 10, 2022 | 127.98 | 129.90 | 127.84 | 129.79 | 24,741 | +0.10(+0.08%) |
Mar 09, 2022 | 128.40 | 130.90 | 128.40 | 129.69 | 30,231 | +4.95(+3.97%) |
Mar 08, 2022 | 124.80 | 128.73 | 123.32 | 124.74 | 147,328 | +0.71(+0.57%) |
Mar 07, 2022 | 131.58 | 131.98 | 123.91 | 124.03 | 58,505 | -8.14(-6.16%) |
Mar 04, 2022 | 134.26 | 134.26 | 130.98 | 132.17 | 66,456 | -3.74(-2.75%) |
Mar 03, 2022 | 139.37 | 139.37 | 135.59 | 135.91 | 25,373 | -2.36(-1.71%) |
Mar 02, 2022 | 135.28 | 139.02 | 135.28 | 138.26 | 142,724 | +3.95(+2.94%) |