Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 85.29 | 86.92 | 82.56 | 83.05 | 4,354,233 | -3.01(-3.50%) |
May 27, 2022 | 82.88 | 86.25 | 82.38 | 86.06 | 2,466,380 | +4.85(+5.97%) |
May 26, 2022 | 79.79 | 83.38 | 79.26 | 81.21 | 3,314,752 | -1.36(-1.65%) |
May 25, 2022 | 78.43 | 83.78 | 78.00 | 82.57 | 2,195,107 | +3.71(+4.70%) |
May 24, 2022 | 81.67 | 81.67 | 77.01 | 78.86 | 2,119,718 | -4.65(-5.57%) |
May 23, 2022 | 84.03 | 84.60 | 80.04 | 83.51 | 2,152,077 | -0.71(-0.84%) |
May 20, 2022 | 86.47 | 87.31 | 80.31 | 84.22 | 2,777,689 | +1.19(+1.43%) |
May 19, 2022 | 78.90 | 86.34 | 77.30 | 83.03 | 4,245,195 | +4.26(+5.41%) |
May 18, 2022 | 84.43 | 86.43 | 77.16 | 78.77 | 6,113,319 | -8.71(-9.96%) |
May 17, 2022 | 92.22 | 94.13 | 84.47 | 87.48 | 3,367,323 | -1.89(-2.11%) |
May 16, 2022 | 95.50 | 97.52 | 89.10 | 89.37 | 2,162,999 | -8.33(-8.53%) |
May 13, 2022 | 90.99 | 98.29 | 90.40 | 97.70 | 3,385,849 | +10.01(+11.42%) |
May 12, 2022 | 82.08 | 89.97 | 80.31 | 87.69 | 3,095,670 | +3.23(+3.82%) |
May 11, 2022 | 89.01 | 93.72 | 83.26 | 84.46 | 4,017,447 | -7.11(-7.76%) |
May 10, 2022 | 92.20 | 94.60 | 84.58 | 91.57 | 4,877,856 | +2.74(+3.08%) |
May 09, 2022 | 98.24 | 100.49 | 87.64 | 88.83 | 5,680,102 | -13.62(-13.29%) |
May 06, 2022 | 109.12 | 109.95 | 100.05 | 102.45 | 3,986,616 | -8.72(-7.84%) |
May 05, 2022 | 119.17 | 119.17 | 109.90 | 111.17 | 2,280,000 | -9.34(-7.75%) |
May 04, 2022 | 117.75 | 120.56 | 110.04 | 120.51 | 3,110,643 | +2.79(+2.37%) |
May 03, 2022 | 122.85 | 125.30 | 117.18 | 117.72 | 2,424,019 | -6.25(-5.04%) |
May 02, 2022 | 118.41 | 124.00 | 117.05 | 123.97 | 1,666,815 | +4.66(+3.91%) |
Apr 29, 2022 | 129.29 | 131.06 | 118.88 | 119.31 | 2,573,416 | -12.39(-9.41%) |
Apr 28, 2022 | 129.98 | 132.96 | 124.25 | 131.70 | 1,666,923 | +4.64(+3.65%) |
Apr 27, 2022 | 128.36 | 132.90 | 126.69 | 127.06 | 1,448,189 | -2.63(-2.03%) |
Apr 26, 2022 | 136.74 | 137.98 | 129.61 | 129.69 | 1,643,363 | -8.71(-6.29%) |
Apr 25, 2022 | 134.78 | 140.23 | 134.41 | 138.40 | 1,586,341 | +2.07(+1.52%) |
Apr 22, 2022 | 137.27 | 141.63 | 134.18 | 136.33 | 1,862,093 | -2.44(-1.76%) |
Apr 21, 2022 | 147.49 | 149.66 | 137.57 | 138.77 | 2,081,438 | -5.99(-4.14%) |
Apr 20, 2022 | 149.57 | 149.57 | 143.62 | 144.76 | 1,361,416 | -4.29(-2.88%) |
Apr 19, 2022 | 140.00 | 150.81 | 139.57 | 149.05 | 1,941,672 | +9.34(+6.69%) |
Apr 18, 2022 | 142.84 | 143.57 | 136.85 | 139.71 | 1,607,157 | -3.86(-2.69%) |
Apr 14, 2022 | 150.14 | 150.78 | 143.22 | 143.57 | 2,038,967 | -6.68(-4.45%) |
Apr 13, 2022 | 142.68 | 151.63 | 140.87 | 150.25 | 2,219,081 | +6.89(+4.81%) |
Apr 12, 2022 | 148.00 | 151.76 | 143.22 | 143.36 | 1,442,184 | -1.57(-1.08%) |
Apr 11, 2022 | 141.43 | 147.77 | 138.76 | 144.93 | 2,205,982 | +2.07(+1.45%) |
Apr 08, 2022 | 146.30 | 147.50 | 142.40 | 142.86 | 1,241,425 | -4.71(-3.19%) |
Apr 07, 2022 | 148.19 | 151.42 | 144.62 | 147.57 | 1,305,618 | -2.53(-1.69%) |
Apr 06, 2022 | 152.74 | 153.08 | 148.17 | 150.10 | 1,505,528 | -6.69(-4.27%) |
Apr 05, 2022 | 161.06 | 161.61 | 155.28 | 156.79 | 1,827,305 | -3.63(-2.26%) |
Apr 04, 2022 | 149.75 | 161.59 | 149.40 | 160.42 | 2,665,021 | +11.63(+7.82%) |
Apr 01, 2022 | 151.22 | 153.12 | 147.00 | 148.79 | 2,149,532 | -2.17(-1.44%) |
Mar 31, 2022 | 152.12 | 152.88 | 147.63 | 150.96 | 2,762,869 | -1.64(-1.07%) |
Mar 30, 2022 | 154.22 | 158.49 | 151.92 | 152.60 | 2,100,660 | -4.21(-2.68%) |
Mar 29, 2022 | 152.00 | 158.34 | 151.38 | 156.81 | 4,143,604 | +6.95(+4.64%) |
Mar 28, 2022 | 139.73 | 150.26 | 139.00 | 149.86 | 4,859,704 | +11.75(+8.51%) |
Mar 25, 2022 | 144.91 | 144.99 | 135.46 | 138.11 | 5,506,060 | -6.39(-4.42%) |
Mar 24, 2022 | 149.78 | 149.78 | 137.19 | 144.50 | 8,352,310 | -4.05(-2.73%) |
Mar 23, 2022 | 160.25 | 160.25 | 148.41 | 148.55 | 7,241,701 | -17.88(-10.74%) |
Mar 22, 2022 | 155.88 | 169.46 | 154.45 | 166.43 | 8,607,555 | -2.98(-1.76%) |
Mar 21, 2022 | 171.36 | 176.19 | 163.83 | 169.41 | 1,919,444 | -5.09(-2.92%) |
Mar 18, 2022 | 160.89 | 174.95 | 160.63 | 174.50 | 4,094,940 | +13.38(+8.30%) |
Mar 17, 2022 | 154.61 | 161.44 | 152.39 | 161.12 | 1,848,594 | +5.33(+3.42%) |
Mar 16, 2022 | 150.95 | 157.72 | 145.88 | 155.79 | 3,571,939 | +6.86(+4.61%) |
Mar 15, 2022 | 146.70 | 149.35 | 143.30 | 148.93 | 2,026,733 | +2.83(+1.94%) |
Mar 14, 2022 | 152.50 | 156.24 | 144.28 | 146.10 | 2,393,477 | -7.96(-5.17%) |
Mar 11, 2022 | 167.21 | 167.25 | 153.82 | 154.06 | 2,056,977 | -11.66(-7.04%) |
Mar 10, 2022 | 167.55 | 168.57 | 162.72 | 165.72 | 1,373,969 | -4.58(-2.69%) |
Mar 09, 2022 | 165.13 | 171.88 | 162.00 | 170.30 | 2,455,978 | +10.75(+6.74%) |
Mar 08, 2022 | 155.49 | 164.22 | 152.53 | 159.55 | 2,536,065 | +5.15(+3.34%) |
Mar 07, 2022 | 159.63 | 161.60 | 152.89 | 154.40 | 2,141,490 | -4.01(-2.53%) |
Mar 04, 2022 | 167.20 | 172.98 | 157.06 | 158.41 | 2,694,349 | -9.57(-5.70%) |
Mar 03, 2022 | 174.00 | 177.95 | 161.12 | 167.98 | 5,251,003 | -14.72(-8.06%) |
Mar 02, 2022 | 184.20 | 184.65 | 177.00 | 182.70 | 2,897,017 | -1.44(-0.78%) |