Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 112.80 | 115.46 | 111.67 | 114.43 | 264,975 | +0.30(+0.26%) |
May 27, 2022 | 113.64 | 115.26 | 113.50 | 114.13 | 203,990 | +0.38(+0.34%) |
May 26, 2022 | 111.40 | 114.22 | 110.44 | 113.75 | 231,346 | +3.53(+3.20%) |
May 25, 2022 | 107.62 | 110.90 | 106.44 | 110.22 | 205,271 | +2.13(+1.97%) |
May 24, 2022 | 109.34 | 109.34 | 106.47 | 108.09 | 200,203 | -2.43(-2.20%) |
May 23, 2022 | 112.27 | 112.97 | 109.07 | 110.52 | 258,389 | -0.13(-0.12%) |
May 20, 2022 | 111.18 | 111.18 | 108.16 | 110.65 | 212,598 | +0.73(+0.66%) |
May 19, 2022 | 109.82 | 111.11 | 109.38 | 109.92 | 204,289 | -0.91(-0.83%) |
May 18, 2022 | 113.32 | 115.31 | 110.12 | 110.84 | 276,156 | -4.90(-4.23%) |
May 17, 2022 | 115.26 | 116.82 | 112.28 | 115.74 | 234,090 | +2.35(+2.07%) |
May 16, 2022 | 112.64 | 116.13 | 112.64 | 113.39 | 331,826 | -0.58(-0.51%) |
May 13, 2022 | 113.43 | 115.70 | 112.51 | 113.97 | 439,944 | +2.07(+1.85%) |
May 12, 2022 | 109.10 | 112.15 | 108.92 | 111.90 | 344,710 | +1.94(+1.76%) |
May 11, 2022 | 107.76 | 111.27 | 105.43 | 109.96 | 691,466 | +2.40(+2.23%) |
May 10, 2022 | 108.58 | 110.20 | 105.37 | 107.56 | 410,791 | +0.71(+0.66%) |
May 09, 2022 | 112.88 | 112.88 | 106.34 | 106.85 | 442,379 | -8.25(-7.16%) |
May 06, 2022 | 119.65 | 121.40 | 114.15 | 115.10 | 432,414 | -5.88(-4.86%) |
May 05, 2022 | 135.23 | 136.37 | 120.14 | 120.98 | 703,300 | -16.22(-11.82%) |
May 04, 2022 | 132.78 | 137.97 | 131.04 | 137.20 | 257,504 | +4.98(+3.77%) |
May 03, 2022 | 131.67 | 134.34 | 130.95 | 132.22 | 229,420 | +0.32(+0.25%) |
May 02, 2022 | 130.80 | 132.35 | 129.17 | 131.90 | 266,422 | +1.06(+0.81%) |
Apr 29, 2022 | 132.94 | 133.76 | 129.93 | 130.83 | 273,147 | -3.38(-2.52%) |
Apr 28, 2022 | 138.38 | 138.38 | 133.33 | 134.22 | 354,299 | -2.56(-1.87%) |
Apr 27, 2022 | 136.35 | 138.54 | 135.75 | 136.78 | 188,747 | -0.66(-0.48%) |
Apr 26, 2022 | 140.04 | 140.84 | 136.81 | 137.44 | 197,290 | -4.99(-3.50%) |
Apr 25, 2022 | 138.04 | 143.29 | 138.04 | 142.42 | 333,153 | +3.82(+2.75%) |
Apr 22, 2022 | 146.54 | 147.81 | 137.87 | 138.61 | 515,773 | -9.73(-6.56%) |
Apr 21, 2022 | 152.86 | 153.02 | 147.97 | 148.34 | 304,086 | -3.38(-2.22%) |
Apr 20, 2022 | 148.24 | 152.52 | 148.24 | 151.71 | 483,126 | +4.34(+2.94%) |
Apr 19, 2022 | 139.86 | 149.28 | 139.86 | 147.37 | 311,257 | +6.93(+4.93%) |
Apr 18, 2022 | 140.93 | 142.64 | 139.44 | 140.45 | 196,230 | -1.38(-0.97%) |
Apr 14, 2022 | 144.76 | 145.53 | 141.55 | 141.82 | 272,289 | -2.84(-1.97%) |
Apr 13, 2022 | 143.74 | 146.04 | 143.40 | 144.67 | 160,111 | +1.18(+0.82%) |
Apr 12, 2022 | 141.49 | 144.53 | 141.27 | 143.49 | 188,263 | +2.55(+1.81%) |
Apr 11, 2022 | 142.51 | 143.03 | 140.77 | 140.94 | 180,241 | -2.07(-1.45%) |
Apr 08, 2022 | 144.01 | 145.17 | 142.67 | 143.00 | 178,718 | -2.56(-1.76%) |
Apr 07, 2022 | 142.44 | 145.60 | 141.55 | 145.56 | 252,933 | +2.67(+1.87%) |
Apr 06, 2022 | 141.09 | 143.45 | 139.58 | 142.90 | 207,498 | +0.19(+0.13%) |
Apr 05, 2022 | 144.73 | 146.02 | 142.62 | 142.71 | 121,040 | -1.26(-0.87%) |
Apr 04, 2022 | 147.71 | 147.71 | 142.12 | 143.97 | 264,532 | -3.43(-2.33%) |
Apr 01, 2022 | 147.10 | 149.72 | 145.73 | 147.40 | 329,896 | +1.23(+0.84%) |
Mar 31, 2022 | 147.00 | 149.07 | 145.89 | 146.17 | 190,478 | -0.89(-0.60%) |
Mar 30, 2022 | 146.60 | 148.27 | 146.03 | 147.06 | 132,010 | -0.44(-0.30%) |
Mar 29, 2022 | 147.21 | 148.56 | 146.22 | 147.50 | 181,632 | +2.12(+1.46%) |
Mar 28, 2022 | 142.09 | 145.50 | 141.83 | 145.39 | 299,107 | +3.03(+2.13%) |
Mar 25, 2022 | 141.73 | 142.43 | 140.62 | 142.35 | 158,641 | +1.86(+1.32%) |
Mar 24, 2022 | 137.14 | 141.53 | 136.93 | 140.50 | 200,124 | +3.83(+2.80%) |
Mar 23, 2022 | 139.40 | 139.40 | 136.18 | 136.67 | 195,267 | -4.00(-2.85%) |
Mar 22, 2022 | 141.03 | 143.19 | 139.49 | 140.67 | 261,118 | -0.14(-0.10%) |
Mar 21, 2022 | 142.56 | 142.71 | 139.85 | 140.81 | 204,160 | -2.08(-1.45%) |
Mar 18, 2022 | 144.41 | 144.41 | 140.37 | 142.89 | 459,026 | -0.02(-0.01%) |
Mar 17, 2022 | 138.59 | 143.03 | 138.30 | 142.91 | 282,051 | +3.38(+2.42%) |
Mar 16, 2022 | 137.20 | 139.76 | 136.40 | 139.53 | 357,503 | +3.33(+2.44%) |
Mar 15, 2022 | 135.15 | 137.18 | 133.56 | 136.21 | 213,328 | +2.34(+1.75%) |
Mar 14, 2022 | 136.22 | 137.76 | 132.29 | 133.86 | 377,418 | -1.82(-1.34%) |
Mar 11, 2022 | 135.11 | 137.40 | 134.82 | 135.68 | 233,614 | +0.64(+0.47%) |
Mar 10, 2022 | 131.73 | 135.62 | 131.46 | 135.04 | 178,160 | +1.24(+0.93%) |
Mar 09, 2022 | 135.62 | 136.94 | 133.61 | 133.81 | 163,372 | +0.75(+0.56%) |
Mar 08, 2022 | 137.56 | 138.15 | 132.91 | 133.06 | 257,747 | -4.77(-3.46%) |
Mar 07, 2022 | 139.73 | 139.73 | 136.35 | 137.83 | 271,093 | -2.50(-1.78%) |
Mar 04, 2022 | 139.30 | 141.26 | 139.24 | 140.32 | 192,624 | -0.86(-0.61%) |
Mar 03, 2022 | 142.89 | 142.89 | 139.73 | 141.19 | 188,617 | +0.06(+0.04%) |
Mar 02, 2022 | 142.40 | 143.94 | 140.39 | 141.13 | 306,030 | -0.90(-0.64%) |