Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 117.29 | 119.08 | 113.05 | 115.91 | 319,208 | -1.62(-1.38%) |
May 27, 2022 | 118.51 | 120.82 | 116.22 | 117.53 | 276,907 | +0.14(+0.12%) |
May 26, 2022 | 116.20 | 118.16 | 115.00 | 117.39 | 415,266 | +2.44(+2.12%) |
May 25, 2022 | 116.83 | 118.17 | 113.39 | 114.95 | 507,449 | -2.26(-1.93%) |
May 24, 2022 | 119.79 | 119.90 | 115.84 | 117.21 | 244,246 | -3.94(-3.25%) |
May 23, 2022 | 127.93 | 127.93 | 119.75 | 121.15 | 289,037 | -5.25(-4.15%) |
May 20, 2022 | 125.03 | 126.59 | 121.01 | 126.40 | 290,535 | +3.02(+2.45%) |
May 19, 2022 | 120.40 | 124.25 | 118.99 | 123.38 | 258,486 | +2.47(+2.04%) |
May 18, 2022 | 121.71 | 123.86 | 118.88 | 120.91 | 345,703 | -3.35(-2.70%) |
May 17, 2022 | 122.42 | 124.94 | 121.19 | 124.26 | 150,302 | +4.22(+3.52%) |
May 16, 2022 | 120.80 | 122.47 | 118.90 | 120.04 | 243,112 | -1.53(-1.26%) |
May 13, 2022 | 116.66 | 123.89 | 116.66 | 121.57 | 345,318 | +6.12(+5.30%) |
May 12, 2022 | 111.26 | 116.47 | 111.00 | 115.45 | 280,786 | +2.71(+2.40%) |
May 11, 2022 | 112.97 | 117.20 | 110.58 | 112.74 | 341,674 | -0.21(-0.19%) |
May 10, 2022 | 115.45 | 117.96 | 109.53 | 112.95 | 309,957 | -0.46(-0.41%) |
May 09, 2022 | 115.23 | 116.15 | 112.54 | 113.41 | 315,186 | -3.37(-2.89%) |
May 06, 2022 | 118.49 | 119.95 | 115.06 | 116.78 | 252,343 | -2.41(-2.02%) |
May 05, 2022 | 123.64 | 123.98 | 116.67 | 119.19 | 290,071 | -6.13(-4.89%) |
May 04, 2022 | 122.97 | 126.14 | 120.03 | 125.32 | 491,382 | +2.79(+2.28%) |
May 03, 2022 | 126.18 | 127.04 | 121.99 | 122.53 | 623,446 | -4.35(-3.43%) |
May 02, 2022 | 126.67 | 128.89 | 123.33 | 126.88 | 298,695 | -0.77(-0.60%) |
Apr 29, 2022 | 129.27 | 132.37 | 127.26 | 127.65 | 272,658 | -4.24(-3.21%) |
Apr 28, 2022 | 147.61 | 147.99 | 122.81 | 131.89 | 603,646 | +3.39(+2.64%) |
Apr 27, 2022 | 130.54 | 131.81 | 126.78 | 128.50 | 390,521 | -2.83(-2.15%) |
Apr 26, 2022 | 138.71 | 139.59 | 131.22 | 131.33 | 365,941 | -9.18(-6.53%) |
Apr 25, 2022 | 134.98 | 140.78 | 134.28 | 140.51 | 302,332 | +4.66(+3.43%) |
Apr 22, 2022 | 142.60 | 142.60 | 135.28 | 135.85 | 244,225 | -7.76(-5.40%) |
Apr 21, 2022 | 153.83 | 153.88 | 143.09 | 143.61 | 392,218 | -8.09(-5.33%) |
Apr 20, 2022 | 150.88 | 153.70 | 147.57 | 151.70 | 272,752 | +1.29(+0.86%) |
Apr 19, 2022 | 150.55 | 154.22 | 149.83 | 150.41 | 244,301 | -0.64(-0.42%) |
Apr 18, 2022 | 154.22 | 156.04 | 149.94 | 151.05 | 329,449 | -2.67(-1.74%) |
Apr 14, 2022 | 154.06 | 157.71 | 153.05 | 153.72 | 244,865 | -0.67(-0.43%) |
Apr 13, 2022 | 152.25 | 157.59 | 152.25 | 154.39 | 274,414 | +1.73(+1.13%) |
Apr 12, 2022 | 159.99 | 162.23 | 151.48 | 152.66 | 565,190 | -9.17(-5.67%) |
Apr 11, 2022 | 166.17 | 166.77 | 160.68 | 161.83 | 275,217 | -4.90(-2.94%) |
Apr 08, 2022 | 165.83 | 169.21 | 165.14 | 166.73 | 227,455 | -0.48(-0.29%) |
Apr 07, 2022 | 162.80 | 169.14 | 162.80 | 167.21 | 313,135 | +3.46(+2.11%) |
Apr 06, 2022 | 165.82 | 167.15 | 160.85 | 163.75 | 461,614 | -4.16(-2.48%) |
Apr 05, 2022 | 171.09 | 172.18 | 167.20 | 167.91 | 234,554 | -2.65(-1.55%) |
Apr 04, 2022 | 173.18 | 173.66 | 169.56 | 170.56 | 196,598 | -3.29(-1.89%) |
Apr 01, 2022 | 171.20 | 176.38 | 171.20 | 173.85 | 204,391 | +1.56(+0.91%) |
Mar 31, 2022 | 172.84 | 174.59 | 171.72 | 172.29 | 238,598 | -0.62(-0.36%) |
Mar 30, 2022 | 176.07 | 177.13 | 171.96 | 172.91 | 345,464 | -5.18(-2.91%) |
Mar 29, 2022 | 175.16 | 179.91 | 174.56 | 178.09 | 910,938 | +8.40(+4.95%) |
Mar 28, 2022 | 165.37 | 169.85 | 163.63 | 169.69 | 156,568 | +4.02(+2.43%) |
Mar 25, 2022 | 168.00 | 168.00 | 163.95 | 165.67 | 219,033 | -1.78(-1.06%) |
Mar 24, 2022 | 165.30 | 167.65 | 162.71 | 167.45 | 136,155 | +2.15(+1.30%) |
Mar 23, 2022 | 165.69 | 167.17 | 161.28 | 165.30 | 367,989 | -1.30(-0.78%) |
Mar 22, 2022 | 161.70 | 167.15 | 160.72 | 166.60 | 278,365 | +5.49(+3.41%) |
Mar 21, 2022 | 165.69 | 167.09 | 158.47 | 161.11 | 254,119 | -5.85(-3.50%) |
Mar 18, 2022 | 164.50 | 167.36 | 163.04 | 166.96 | 402,513 | +1.86(+1.13%) |
Mar 17, 2022 | 155.66 | 165.59 | 154.59 | 165.10 | 360,122 | +8.26(+5.27%) |
Mar 16, 2022 | 153.24 | 158.95 | 152.65 | 156.84 | 234,038 | +5.21(+3.44%) |
Mar 15, 2022 | 144.88 | 151.82 | 143.06 | 151.63 | 270,807 | +8.31(+5.80%) |
Mar 14, 2022 | 148.64 | 152.74 | 141.83 | 143.32 | 355,725 | -6.59(-4.40%) |
Mar 11, 2022 | 151.89 | 151.89 | 149.20 | 149.91 | 255,583 | -0.02(-0.01%) |
Mar 10, 2022 | 151.07 | 152.42 | 146.50 | 149.93 | 222,137 | -5.51(-3.54%) |
Mar 09, 2022 | 154.90 | 160.59 | 153.66 | 155.44 | 219,347 | +3.72(+2.45%) |
Mar 08, 2022 | 155.89 | 158.64 | 151.49 | 151.72 | 379,936 | -5.51(-3.50%) |
Mar 07, 2022 | 159.85 | 160.11 | 156.38 | 157.23 | 248,933 | -1.22(-0.77%) |
Mar 04, 2022 | 158.49 | 159.02 | 147.64 | 158.45 | 302,476 | -0.29(-0.18%) |
Mar 03, 2022 | 161.80 | 162.54 | 157.16 | 158.74 | 311,899 | -3.05(-1.89%) |
Mar 02, 2022 | 162.54 | 165.77 | 161.19 | 161.79 | 288,268 | -3.00(-1.82%) |