Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 124.53 | 126.09 | 119.62 | 122.53 | 2,467,949 | -2.86(-2.28%) |
May 27, 2022 | 124.38 | 127.82 | 120.79 | 125.40 | 1,760,515 | +0.87(+0.70%) |
May 26, 2022 | 120.58 | 128.34 | 119.35 | 124.53 | 5,196,685 | +14.39(+13.06%) |
May 25, 2022 | 99.01 | 113.99 | 98.22 | 110.14 | 5,563,209 | +9.11(+9.02%) |
May 24, 2022 | 101.06 | 101.87 | 97.30 | 101.03 | 2,524,098 | -2.71(-2.61%) |
May 23, 2022 | 103.35 | 106.36 | 101.78 | 103.74 | 1,859,390 | +0.14(+0.14%) |
May 20, 2022 | 107.91 | 109.59 | 100.52 | 103.60 | 1,874,622 | -4.01(-3.73%) |
May 19, 2022 | 104.26 | 110.91 | 103.63 | 107.61 | 1,755,040 | +1.79(+1.69%) |
May 18, 2022 | 114.08 | 114.66 | 103.43 | 105.82 | 3,987,381 | -17.30(-14.05%) |
May 17, 2022 | 122.58 | 123.91 | 117.35 | 123.12 | 1,128,998 | +4.27(+3.60%) |
May 16, 2022 | 119.04 | 121.42 | 116.16 | 118.84 | 1,857,559 | -1.95(-1.62%) |
May 13, 2022 | 120.13 | 123.55 | 120.02 | 120.80 | 1,394,942 | +1.02(+0.85%) |
May 12, 2022 | 118.19 | 124.72 | 117.62 | 119.78 | 1,783,599 | +1.04(+0.88%) |
May 11, 2022 | 121.71 | 125.25 | 118.15 | 118.74 | 1,413,695 | -2.97(-2.44%) |
May 10, 2022 | 121.79 | 124.12 | 117.72 | 121.71 | 1,774,164 | +2.68(+2.25%) |
May 09, 2022 | 115.79 | 121.45 | 115.43 | 119.03 | 1,585,209 | +0.55(+0.46%) |
May 06, 2022 | 123.79 | 124.07 | 117.21 | 118.48 | 2,582,076 | -8.30(-6.54%) |
May 05, 2022 | 131.78 | 132.08 | 124.85 | 126.78 | 1,886,774 | -9.41(-6.91%) |
May 04, 2022 | 133.63 | 136.34 | 129.56 | 136.18 | 1,108,434 | +2.56(+1.91%) |
May 03, 2022 | 131.02 | 135.00 | 130.49 | 133.63 | 762,999 | +1.65(+1.25%) |
May 02, 2022 | 124.62 | 132.17 | 123.49 | 131.98 | 1,064,277 | +6.99(+5.60%) |
Apr 29, 2022 | 131.08 | 132.63 | 124.71 | 124.98 | 1,139,795 | -7.45(-5.63%) |
Apr 28, 2022 | 130.69 | 132.48 | 125.88 | 132.44 | 959,826 | +3.49(+2.70%) |
Apr 27, 2022 | 130.12 | 133.59 | 127.64 | 128.95 | 880,261 | -0.72(-0.55%) |
Apr 26, 2022 | 132.31 | 133.28 | 128.80 | 129.67 | 1,263,798 | -4.82(-3.58%) |
Apr 25, 2022 | 129.43 | 135.09 | 128.81 | 134.49 | 1,232,201 | +4.92(+3.80%) |
Apr 22, 2022 | 133.60 | 134.31 | 129.17 | 129.56 | 1,147,765 | -4.88(-3.63%) |
Apr 21, 2022 | 138.01 | 139.32 | 132.29 | 134.44 | 1,283,722 | -2.37(-1.73%) |
Apr 20, 2022 | 141.25 | 141.56 | 136.60 | 136.81 | 1,085,177 | -3.41(-2.43%) |
Apr 19, 2022 | 134.00 | 142.07 | 134.00 | 140.22 | 1,708,948 | +5.65(+4.20%) |
Apr 18, 2022 | 140.54 | 142.72 | 134.05 | 134.57 | 1,635,916 | -7.36(-5.19%) |
Apr 14, 2022 | 146.03 | 149.84 | 140.65 | 141.93 | 1,537,321 | -3.96(-2.72%) |
Apr 13, 2022 | 142.95 | 147.79 | 142.71 | 145.89 | 931,294 | +0.80(+0.55%) |
Apr 12, 2022 | 145.71 | 149.55 | 143.92 | 145.09 | 1,325,014 | +0.80(+0.55%) |
Apr 11, 2022 | 137.16 | 144.69 | 137.16 | 144.29 | 1,333,534 | +4.33(+3.09%) |
Apr 08, 2022 | 134.99 | 141.71 | 134.50 | 139.97 | 1,243,958 | +3.72(+2.73%) |
Apr 07, 2022 | 132.02 | 136.96 | 130.80 | 136.24 | 1,554,072 | +2.00(+1.49%) |
Apr 06, 2022 | 138.16 | 139.19 | 132.28 | 134.24 | 1,999,581 | -7.50(-5.29%) |
Apr 05, 2022 | 141.58 | 144.03 | 139.65 | 141.74 | 1,336,665 | +1.63(+1.16%) |
Apr 04, 2022 | 135.55 | 141.90 | 135.43 | 140.11 | 1,231,343 | +4.93(+3.64%) |
Apr 01, 2022 | 138.34 | 139.45 | 133.86 | 135.19 | 2,032,172 | -2.95(-2.14%) |
Mar 31, 2022 | 136.37 | 139.04 | 134.15 | 138.14 | 2,405,922 | +0.11(+0.08%) |
Mar 30, 2022 | 144.21 | 144.22 | 136.95 | 138.03 | 2,536,913 | -10.41(-7.02%) |
Mar 29, 2022 | 144.43 | 148.55 | 144.33 | 148.44 | 1,171,711 | +6.92(+4.89%) |
Mar 28, 2022 | 137.67 | 141.79 | 136.44 | 141.52 | 1,080,073 | +2.83(+2.04%) |
Mar 25, 2022 | 141.17 | 141.17 | 136.57 | 138.69 | 1,435,315 | -1.11(-0.80%) |
Mar 24, 2022 | 140.80 | 141.33 | 137.78 | 139.81 | 1,315,038 | -2.04(-1.44%) |
Mar 23, 2022 | 147.67 | 149.63 | 141.48 | 141.85 | 1,665,836 | -8.36(-5.57%) |
Mar 22, 2022 | 152.34 | 153.53 | 148.57 | 150.21 | 1,300,012 | -0.91(-0.61%) |
Mar 21, 2022 | 156.52 | 157.85 | 148.80 | 151.12 | 1,508,899 | -5.29(-3.38%) |
Mar 18, 2022 | 152.72 | 157.25 | 152.14 | 156.41 | 2,359,154 | +3.33(+2.17%) |
Mar 17, 2022 | 159.54 | 159.74 | 144.64 | 153.09 | 5,294,935 | +7.85(+5.40%) |
Mar 16, 2022 | 142.65 | 146.17 | 140.96 | 145.24 | 2,662,989 | +3.75(+2.65%) |
Mar 15, 2022 | 137.85 | 142.37 | 137.49 | 141.48 | 1,293,219 | +3.71(+2.69%) |
Mar 14, 2022 | 136.26 | 143.20 | 135.60 | 137.78 | 1,125,099 | +3.32(+2.47%) |
Mar 11, 2022 | 140.53 | 141.17 | 134.00 | 134.45 | 790,337 | -5.06(-3.63%) |
Mar 10, 2022 | 138.03 | 139.96 | 133.93 | 139.51 | 765,850 | +0.23(+0.16%) |
Mar 09, 2022 | 140.82 | 143.72 | 138.75 | 139.28 | 1,132,752 | +0.55(+0.40%) |
Mar 08, 2022 | 133.38 | 142.59 | 133.38 | 138.73 | 1,157,305 | +3.99(+2.96%) |
Mar 07, 2022 | 145.49 | 146.37 | 134.68 | 134.74 | 1,432,343 | -9.90(-6.84%) |
Mar 04, 2022 | 143.88 | 144.75 | 140.06 | 144.64 | 978,576 | +0.15(+0.11%) |
Mar 03, 2022 | 142.62 | 145.73 | 140.79 | 144.49 | 1,398,277 | +1.82(+1.28%) |
Mar 02, 2022 | 138.74 | 143.20 | 137.22 | 142.66 | 747,273 | +2.90(+2.07%) |