Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 133.68 | 135.09 | 131.56 | 134.59 | 4,596,334 | -0.20(-0.15%) |
May 27, 2022 | 133.62 | 134.80 | 133.31 | 134.79 | 1,970,659 | +2.23(+1.68%) |
May 26, 2022 | 132.30 | 134.16 | 132.30 | 132.57 | 2,359,500 | +1.13(+0.86%) |
May 25, 2022 | 131.12 | 131.77 | 129.42 | 131.44 | 2,081,773 | +0.04(+0.03%) |
May 24, 2022 | 130.14 | 131.83 | 127.12 | 131.40 | 2,927,093 | +1.23(+0.95%) |
May 23, 2022 | 130.35 | 131.60 | 129.83 | 130.17 | 3,144,580 | +0.50(+0.38%) |
May 20, 2022 | 133.02 | 133.38 | 127.20 | 129.67 | 4,651,861 | -2.82(-2.13%) |
May 19, 2022 | 131.81 | 134.24 | 129.93 | 132.49 | 3,046,016 | -0.43(-0.33%) |
May 18, 2022 | 135.30 | 135.41 | 132.52 | 132.93 | 3,313,948 | -3.04(-2.24%) |
May 17, 2022 | 135.66 | 136.11 | 134.35 | 135.97 | 2,360,293 | +1.64(+1.22%) |
May 16, 2022 | 133.19 | 134.62 | 130.58 | 134.33 | 3,040,375 | +1.07(+0.80%) |
May 13, 2022 | 134.07 | 134.19 | 132.07 | 133.26 | 3,084,953 | -0.26(-0.19%) |
May 12, 2022 | 130.84 | 133.54 | 130.32 | 133.52 | 3,158,234 | +2.84(+2.17%) |
May 11, 2022 | 133.87 | 134.00 | 130.46 | 130.68 | 3,079,059 | -2.42(-1.82%) |
May 10, 2022 | 137.45 | 137.49 | 132.22 | 133.10 | 3,925,207 | -2.91(-2.14%) |
May 09, 2022 | 132.49 | 137.25 | 132.04 | 136.01 | 4,664,304 | +2.54(+1.91%) |
May 06, 2022 | 133.23 | 133.68 | 130.93 | 133.46 | 2,767,700 | +0.06(+0.05%) |
May 05, 2022 | 136.71 | 137.14 | 132.31 | 133.40 | 3,714,916 | -4.26(-3.09%) |
May 04, 2022 | 132.99 | 138.04 | 131.99 | 137.66 | 4,138,820 | +5.49(+4.15%) |
May 03, 2022 | 130.50 | 132.85 | 130.24 | 132.17 | 2,810,715 | +1.94(+1.49%) |
May 02, 2022 | 128.98 | 131.65 | 128.33 | 130.23 | 4,164,665 | +1.51(+1.17%) |
Apr 29, 2022 | 131.47 | 132.49 | 128.41 | 128.72 | 4,664,957 | -2.61(-1.98%) |
Apr 28, 2022 | 129.20 | 131.86 | 128.63 | 131.33 | 2,844,363 | +2.62(+2.03%) |
Apr 27, 2022 | 129.22 | 130.38 | 128.29 | 128.71 | 3,500,480 | -0.01(-0.01%) |
Apr 26, 2022 | 129.78 | 131.19 | 127.52 | 128.72 | 5,422,936 | -3.91(-2.95%) |
Apr 25, 2022 | 132.73 | 133.02 | 130.20 | 132.63 | 3,843,426 | -0.51(-0.38%) |
Apr 22, 2022 | 134.60 | 134.76 | 132.31 | 133.14 | 3,537,528 | -2.32(-1.71%) |
Apr 21, 2022 | 135.65 | 136.65 | 135.05 | 135.46 | 2,618,670 | +1.05(+0.78%) |
Apr 20, 2022 | 134.60 | 136.11 | 134.35 | 134.41 | 2,218,273 | +0.44(+0.33%) |
Apr 19, 2022 | 131.07 | 134.41 | 131.07 | 133.97 | 2,571,070 | +3.50(+2.68%) |
Apr 18, 2022 | 131.61 | 132.39 | 130.09 | 130.47 | 1,989,395 | -1.07(-0.81%) |
Apr 14, 2022 | 132.68 | 133.52 | 131.39 | 131.54 | 2,611,709 | -1.14(-0.86%) |
Apr 13, 2022 | 132.56 | 133.14 | 131.71 | 132.69 | 2,231,476 | +0.07(+0.05%) |
Apr 12, 2022 | 135.08 | 135.25 | 132.18 | 132.61 | 2,994,245 | -1.38(-1.03%) |
Apr 11, 2022 | 134.28 | 135.86 | 133.85 | 133.99 | 2,776,684 | +0.28(+0.21%) |
Apr 08, 2022 | 134.77 | 135.35 | 133.33 | 133.71 | 3,126,485 | -0.12(-0.09%) |
Apr 07, 2022 | 133.34 | 134.30 | 131.70 | 133.84 | 2,463,131 | -0.31(-0.23%) |
Apr 06, 2022 | 131.50 | 134.23 | 131.25 | 134.15 | 3,030,869 | +1.25(+0.94%) |
Apr 05, 2022 | 132.68 | 134.44 | 132.55 | 132.90 | 2,406,978 | -0.56(-0.42%) |
Apr 04, 2022 | 133.04 | 133.89 | 130.38 | 133.46 | 2,949,851 | -0.14(-0.11%) |
Apr 01, 2022 | 133.55 | 133.76 | 131.07 | 133.60 | 2,461,119 | +0.72(+0.54%) |
Mar 31, 2022 | 134.28 | 135.00 | 132.81 | 132.88 | 3,578,391 | -2.28(-1.68%) |
Mar 30, 2022 | 135.07 | 136.79 | 134.57 | 135.16 | 2,683,511 | -0.58(-0.43%) |
Mar 29, 2022 | 134.77 | 136.49 | 133.92 | 135.74 | 3,017,912 | +2.33(+1.75%) |
Mar 28, 2022 | 133.82 | 134.00 | 131.37 | 133.41 | 3,003,124 | -0.88(-0.66%) |
Mar 25, 2022 | 133.23 | 134.94 | 132.91 | 134.29 | 2,523,164 | +1.32(+0.99%) |
Mar 24, 2022 | 132.20 | 133.19 | 131.56 | 132.97 | 2,272,265 | +1.16(+0.88%) |
Mar 23, 2022 | 133.60 | 133.69 | 131.70 | 131.81 | 2,954,618 | -2.02(-1.51%) |
Mar 22, 2022 | 133.39 | 134.63 | 132.54 | 133.83 | 4,770,128 | +1.21(+0.92%) |
Mar 21, 2022 | 132.71 | 133.65 | 131.56 | 132.61 | 5,058,444 | +0.23(+0.18%) |
Mar 18, 2022 | 131.27 | 132.50 | 129.62 | 132.38 | 8,831,041 | +0.56(+0.43%) |
Mar 17, 2022 | 129.70 | 131.84 | 128.66 | 131.82 | 3,122,355 | +1.95(+1.50%) |
Mar 16, 2022 | 129.21 | 130.55 | 127.49 | 129.87 | 4,273,079 | +1.07(+0.83%) |
Mar 15, 2022 | 129.30 | 129.85 | 127.27 | 128.80 | 3,739,082 | +0.74(+0.58%) |
Mar 14, 2022 | 126.25 | 129.68 | 126.25 | 128.06 | 4,380,746 | +2.25(+1.79%) |
Mar 11, 2022 | 128.05 | 128.96 | 125.70 | 125.81 | 4,648,972 | -2.65(-2.06%) |
Mar 10, 2022 | 129.72 | 130.28 | 127.93 | 128.46 | 4,249,651 | -2.38(-1.82%) |
Mar 09, 2022 | 131.97 | 133.22 | 130.75 | 130.85 | 3,738,390 | +1.07(+0.83%) |
Mar 08, 2022 | 129.63 | 133.41 | 127.87 | 129.78 | 5,159,023 | +1.89(+1.48%) |
Mar 07, 2022 | 130.08 | 130.08 | 127.25 | 127.88 | 5,100,492 | -3.08(-2.35%) |
Mar 04, 2022 | 130.45 | 131.82 | 130.08 | 130.96 | 3,624,890 | -1.40(-1.06%) |
Mar 03, 2022 | 132.56 | 133.87 | 131.67 | 132.36 | 4,257,279 | +0.96(+0.73%) |
Mar 02, 2022 | 129.96 | 132.43 | 129.35 | 131.40 | 4,183,883 | +2.20(+1.71%) |