Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 118.75 | 119.98 | 117.53 | 117.95 | 18,250 | -0.67(-0.57%) |
May 27, 2022 | 116.61 | 119.02 | 116.61 | 118.62 | 11,197 | +1.92(+1.64%) |
May 26, 2022 | 117.16 | 117.73 | 114.79 | 116.71 | 6,779 | +1.16(+1.00%) |
May 25, 2022 | 114.86 | 117.26 | 114.86 | 115.55 | 6,389 | -0.25(-0.22%) |
May 24, 2022 | 118.01 | 119.00 | 113.36 | 115.80 | 3,813 | -2.22(-1.88%) |
May 23, 2022 | 116.87 | 119.30 | 116.87 | 118.02 | 10,666 | +1.78(+1.53%) |
May 20, 2022 | 115.61 | 118.00 | 114.91 | 116.24 | 6,359 | +2.10(+1.84%) |
May 19, 2022 | 112.75 | 114.73 | 112.75 | 114.14 | 10,749 | -0.88(-0.77%) |
May 18, 2022 | 114.81 | 117.22 | 114.00 | 115.02 | 10,216 | +0.22(+0.19%) |
May 17, 2022 | 114.04 | 115.84 | 114.04 | 114.80 | 5,775 | -0.52(-0.45%) |
May 16, 2022 | 114.04 | 115.53 | 114.04 | 115.32 | 11,910 | -2.00(-1.70%) |
May 13, 2022 | 113.46 | 118.80 | 113.46 | 117.32 | 7,502 | +3.61(+3.17%) |
May 12, 2022 | 113.49 | 117.28 | 110.39 | 113.71 | 13,502 | -2.54(-2.18%) |
May 11, 2022 | 117.57 | 117.57 | 114.45 | 116.25 | 8,083 | -4.18(-3.47%) |
May 10, 2022 | 122.15 | 124.50 | 119.21 | 120.43 | 8,948 | +0.84(+0.70%) |
May 09, 2022 | 116.85 | 123.20 | 116.85 | 119.58 | 11,664 | -1.17(-0.96%) |
May 06, 2022 | 120.55 | 123.51 | 120.55 | 120.75 | 20,194 | -1.45(-1.19%) |
May 05, 2022 | 127.96 | 127.96 | 121.70 | 122.20 | 12,702 | -1.07(-0.87%) |
May 04, 2022 | 120.38 | 127.83 | 120.38 | 123.27 | 10,412 | +0.19(+0.15%) |
May 03, 2022 | 122.26 | 125.00 | 120.07 | 123.08 | 5,925 | +1.06(+0.87%) |
May 02, 2022 | 126.35 | 126.35 | 118.89 | 122.02 | 19,541 | +3.48(+2.94%) |
Apr 29, 2022 | 121.17 | 123.50 | 118.54 | 118.54 | 6,874 | -3.33(-2.73%) |
Apr 28, 2022 | 115.25 | 121.95 | 115.25 | 121.87 | 13,603 | -0.40(-0.33%) |
Apr 27, 2022 | 123.95 | 123.97 | 120.80 | 122.27 | 11,039 | -0.23(-0.19%) |
Apr 26, 2022 | 121.58 | 129.08 | 121.50 | 122.50 | 7,265 | -3.18(-2.53%) |
Apr 25, 2022 | 125.27 | 129.35 | 124.27 | 125.68 | 16,291 | +0.66(+0.53%) |
Apr 22, 2022 | 123.05 | 130.74 | 123.05 | 125.02 | 5,068 | -2.21(-1.74%) |
Apr 21, 2022 | 126.08 | 133.25 | 126.08 | 127.23 | 7,109 | -2.08(-1.61%) |
Apr 20, 2022 | 127.57 | 130.24 | 127.57 | 129.31 | 5,972 | +3.18(+2.52%) |
Apr 19, 2022 | 125.69 | 126.13 | 120.08 | 126.13 | 25,616 | +2.64(+2.14%) |
Apr 18, 2022 | 124.94 | 124.94 | 121.19 | 123.49 | 14,968 | +1.55(+1.27%) |
Apr 14, 2022 | 123.88 | 128.75 | 119.00 | 121.94 | 7,989 | -2.89(-2.32%) |
Apr 13, 2022 | 125.28 | 125.28 | 125.28 | 124.83 | 10,195 | +1.83(+1.49%) |
Apr 12, 2022 | 121.20 | 125.38 | 119.40 | 123.00 | 9,045 | -1.45(-1.17%) |
Apr 11, 2022 | 127.92 | 127.92 | 121.55 | 124.45 | 17,677 | -1.29(-1.03%) |
Apr 08, 2022 | 128.80 | 128.80 | 122.10 | 125.74 | 7,574 | -3.45(-2.67%) |
Apr 07, 2022 | 128.95 | 131.25 | 126.33 | 129.19 | 9,286 | -4.83(-3.60%) |
Apr 06, 2022 | 133.00 | 135.33 | 129.99 | 134.02 | 12,976 | -1.81(-1.33%) |
Apr 05, 2022 | 141.70 | 141.70 | 134.50 | 135.83 | 7,279 | -1.80(-1.31%) |
Apr 04, 2022 | 132.51 | 138.50 | 132.51 | 137.63 | 7,963 | +2.74(+2.03%) |
Apr 01, 2022 | 131.81 | 137.25 | 131.81 | 134.89 | 3,596 | -2.01(-1.47%) |
Mar 31, 2022 | 134.65 | 140.19 | 134.65 | 136.90 | 13,005 | -0.25(-0.18%) |
Mar 30, 2022 | 143.27 | 143.27 | 136.82 | 137.15 | 5,782 | -0.10(-0.07%) |
Mar 29, 2022 | 133.55 | 139.00 | 133.55 | 137.25 | 10,998 | +1.25(+0.92%) |
Mar 28, 2022 | 136.00 | 140.39 | 136.00 | 136.00 | 9,287 | -0.97(-0.71%) |
Mar 25, 2022 | 134.20 | 142.57 | 134.20 | 136.97 | 7,770 | -3.28(-2.34%) |
Mar 24, 2022 | 133.62 | 140.50 | 133.54 | 140.25 | 2,829 | +2.50(+1.81%) |
Mar 23, 2022 | 141.00 | 142.05 | 137.75 | 137.75 | 5,045 | +0.42(+0.31%) |
Mar 22, 2022 | 137.01 | 139.89 | 137.01 | 137.33 | 5,974 | -0.69(-0.50%) |
Mar 21, 2022 | 142.00 | 142.00 | 134.46 | 138.02 | 13,781 | +0.21(+0.15%) |
Mar 18, 2022 | 140.41 | 140.41 | 131.25 | 137.81 | 4,320 | -0.19(-0.14%) |
Mar 17, 2022 | 138.35 | 139.50 | 134.54 | 138.00 | 9,517 | +3.57(+2.65%) |
Mar 16, 2022 | 130.00 | 134.99 | 130.00 | 134.43 | 8,576 | +2.92(+2.22%) |
Mar 15, 2022 | 133.00 | 133.00 | 130.00 | 131.51 | 23,470 | +3.93(+3.08%) |
Mar 14, 2022 | 124.49 | 131.75 | 124.49 | 127.58 | 11,839 | +0.13(+0.10%) |
Mar 11, 2022 | 133.00 | 133.00 | 126.32 | 127.45 | 3,730 | -2.79(-2.14%) |
Mar 10, 2022 | 127.75 | 131.55 | 127.75 | 130.24 | 12,861 | +5.74(+4.61%) |
Mar 09, 2022 | 127.50 | 127.50 | 121.45 | 124.50 | 60,496 | +0.06(+0.05%) |
Mar 08, 2022 | 123.55 | 129.17 | 122.85 | 124.44 | 25,804 | -7.91(-5.98%) |
Mar 07, 2022 | 131.53 | 137.21 | 131.35 | 132.35 | 13,254 | -12.16(-8.41%) |
Mar 04, 2022 | 149.47 | 149.90 | 141.09 | 144.51 | 5,090 | -7.28(-4.80%) |
Mar 03, 2022 | 154.51 | 159.00 | 150.03 | 151.79 | 8,509 | -4.65(-2.97%) |
Mar 02, 2022 | 160.12 | 160.12 | 153.50 | 156.44 | 4,197 | -0.47(-0.30%) |