Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 126.48 | 126.55 | 123.90 | 124.89 | 154,753 | -1.95(-1.54%) |
May 27, 2022 | 123.94 | 127.53 | 123.94 | 126.84 | 141,880 | +3.10(+2.50%) |
May 26, 2022 | 120.55 | 124.87 | 120.55 | 123.75 | 129,197 | +3.95(+3.29%) |
May 25, 2022 | 118.16 | 121.51 | 117.88 | 119.80 | 140,122 | +1.32(+1.11%) |
May 24, 2022 | 118.07 | 119.37 | 114.54 | 118.48 | 180,496 | -0.59(-0.50%) |
May 23, 2022 | 121.61 | 122.93 | 118.23 | 119.07 | 154,305 | -1.13(-0.94%) |
May 20, 2022 | 125.48 | 125.48 | 118.57 | 120.20 | 254,097 | -3.40(-2.75%) |
May 19, 2022 | 123.19 | 126.00 | 122.69 | 123.59 | 240,313 | -1.27(-1.02%) |
May 18, 2022 | 126.46 | 127.91 | 122.65 | 124.86 | 230,343 | -4.31(-3.34%) |
May 17, 2022 | 127.32 | 129.59 | 126.42 | 129.18 | 138,552 | +4.81(+3.87%) |
May 16, 2022 | 127.54 | 127.79 | 122.43 | 124.36 | 139,890 | -2.92(-2.29%) |
May 13, 2022 | 126.07 | 130.35 | 125.13 | 127.28 | 187,847 | +2.73(+2.19%) |
May 12, 2022 | 120.38 | 124.71 | 119.10 | 124.55 | 216,227 | +2.81(+2.31%) |
May 11, 2022 | 125.77 | 127.34 | 120.97 | 121.75 | 213,796 | -3.76(-2.99%) |
May 10, 2022 | 127.45 | 128.87 | 121.91 | 125.50 | 242,659 | +0.50(+0.40%) |
May 09, 2022 | 126.15 | 129.10 | 124.11 | 125.00 | 269,491 | -3.48(-2.71%) |
May 06, 2022 | 129.97 | 129.97 | 121.42 | 128.48 | 295,081 | -1.46(-1.12%) |
May 05, 2022 | 131.02 | 133.87 | 126.91 | 129.94 | 260,901 | -4.01(-2.99%) |
May 04, 2022 | 125.72 | 134.76 | 125.35 | 133.94 | 388,829 | +10.62(+8.61%) |
May 03, 2022 | 116.74 | 124.32 | 116.69 | 123.33 | 255,266 | +6.04(+5.15%) |
May 02, 2022 | 115.33 | 117.30 | 112.00 | 117.28 | 264,446 | +4.59(+4.07%) |
Apr 29, 2022 | 113.98 | 117.13 | 109.64 | 112.70 | 407,573 | +2.02(+1.82%) |
Apr 28, 2022 | 107.73 | 111.18 | 105.50 | 110.68 | 228,272 | +4.78(+4.52%) |
Apr 27, 2022 | 104.95 | 107.51 | 104.62 | 105.89 | 162,433 | +1.23(+1.17%) |
Apr 26, 2022 | 105.91 | 107.66 | 103.31 | 104.66 | 278,792 | -2.47(-2.30%) |
Apr 25, 2022 | 103.62 | 107.43 | 101.93 | 107.13 | 302,775 | +2.20(+2.09%) |
Apr 22, 2022 | 108.89 | 109.54 | 104.52 | 104.93 | 167,711 | -4.31(-3.94%) |
Apr 21, 2022 | 113.34 | 114.82 | 108.44 | 109.24 | 209,234 | -3.68(-3.26%) |
Apr 20, 2022 | 112.60 | 114.17 | 111.26 | 112.92 | 169,087 | +1.22(+1.09%) |
Apr 19, 2022 | 108.65 | 111.87 | 108.59 | 111.70 | 224,990 | +3.32(+3.06%) |
Apr 18, 2022 | 106.44 | 109.31 | 106.44 | 108.38 | 185,824 | +1.81(+1.70%) |
Apr 14, 2022 | 109.10 | 110.83 | 105.88 | 106.57 | 133,213 | -2.53(-2.32%) |
Apr 13, 2022 | 105.41 | 109.54 | 105.41 | 109.10 | 124,737 | +3.74(+3.55%) |
Apr 12, 2022 | 105.44 | 107.97 | 105.20 | 105.36 | 155,632 | +1.13(+1.08%) |
Apr 11, 2022 | 105.89 | 107.25 | 103.82 | 104.23 | 149,932 | -2.39(-2.24%) |
Apr 08, 2022 | 106.09 | 109.89 | 106.06 | 106.62 | 207,801 | +0.18(+0.17%) |
Apr 07, 2022 | 106.69 | 108.53 | 103.58 | 106.44 | 278,756 | -0.45(-0.42%) |
Apr 06, 2022 | 109.89 | 109.93 | 106.18 | 106.89 | 180,211 | -3.75(-3.39%) |
Apr 05, 2022 | 113.97 | 114.91 | 110.56 | 110.64 | 152,057 | -3.82(-3.33%) |
Apr 04, 2022 | 118.85 | 119.69 | 113.58 | 114.45 | 162,848 | -3.57(-3.02%) |
Apr 01, 2022 | 114.95 | 118.15 | 113.11 | 118.02 | 276,806 | +4.07(+3.57%) |
Mar 31, 2022 | 118.32 | 119.98 | 113.38 | 113.95 | 275,286 | -4.25(-3.59%) |
Mar 30, 2022 | 123.72 | 124.37 | 117.04 | 118.20 | 168,376 | -5.12(-4.15%) |
Mar 29, 2022 | 120.19 | 123.85 | 120.19 | 123.32 | 214,651 | +4.75(+4.01%) |
Mar 28, 2022 | 122.94 | 122.97 | 115.74 | 118.57 | 322,723 | -4.42(-3.59%) |
Mar 25, 2022 | 127.92 | 128.04 | 122.13 | 122.98 | 201,091 | -4.94(-3.86%) |
Mar 24, 2022 | 129.03 | 129.33 | 126.25 | 127.93 | 291,170 | -0.07(-0.05%) |
Mar 23, 2022 | 130.85 | 132.09 | 127.64 | 128.00 | 121,180 | -3.77(-2.86%) |
Mar 22, 2022 | 131.28 | 133.84 | 130.17 | 131.76 | 159,996 | +1.24(+0.95%) |
Mar 21, 2022 | 135.18 | 137.09 | 129.60 | 130.53 | 355,933 | -4.79(-3.54%) |
Mar 18, 2022 | 129.17 | 135.69 | 127.81 | 135.32 | 461,479 | +6.54(+5.08%) |
Mar 17, 2022 | 126.83 | 129.83 | 126.68 | 128.78 | 198,134 | +2.90(+2.30%) |
Mar 16, 2022 | 123.60 | 126.30 | 121.99 | 125.88 | 194,256 | +3.39(+2.76%) |
Mar 15, 2022 | 121.24 | 122.75 | 119.89 | 122.50 | 145,264 | +2.08(+1.72%) |
Mar 14, 2022 | 125.48 | 125.85 | 117.05 | 120.42 | 258,195 | -4.87(-3.89%) |
Mar 11, 2022 | 124.93 | 127.85 | 124.61 | 125.29 | 310,289 | +0.68(+0.54%) |
Mar 10, 2022 | 119.85 | 124.73 | 119.62 | 124.61 | 258,365 | +2.26(+1.84%) |
Mar 09, 2022 | 119.16 | 122.70 | 118.34 | 122.36 | 185,835 | +5.98(+5.14%) |
Mar 08, 2022 | 116.24 | 120.78 | 115.18 | 116.37 | 293,453 | +0.03(+0.03%) |
Mar 07, 2022 | 114.31 | 119.07 | 114.25 | 116.34 | 298,656 | +1.85(+1.61%) |
Mar 04, 2022 | 114.47 | 115.78 | 112.95 | 114.50 | 196,760 | -1.86(-1.60%) |
Mar 03, 2022 | 117.34 | 118.28 | 114.11 | 116.35 | 128,236 | -0.99(-0.84%) |
Mar 02, 2022 | 114.28 | 118.33 | 114.19 | 117.34 | 160,087 | +4.02(+3.54%) |