Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 137.00 | 137.66 | 136.01 | 136.68 | 4,090,893 | -1.10(-0.80%) |
May 27, 2022 | 136.03 | 137.83 | 135.85 | 137.78 | 2,424,064 | +2.16(+1.59%) |
May 26, 2022 | 134.56 | 136.16 | 134.31 | 135.62 | 2,959,534 | +1.78(+1.33%) |
May 25, 2022 | 132.68 | 134.23 | 132.38 | 133.84 | 3,257,691 | +0.92(+0.69%) |
May 24, 2022 | 131.78 | 133.17 | 130.46 | 132.91 | 2,416,173 | +0.55(+0.42%) |
May 23, 2022 | 131.33 | 132.93 | 131.00 | 132.37 | 2,686,317 | +2.33(+1.79%) |
May 20, 2022 | 130.54 | 130.98 | 127.53 | 130.03 | 3,070,498 | +0.26(+0.20%) |
May 19, 2022 | 129.52 | 130.98 | 128.69 | 129.78 | 3,341,452 | -1.16(-0.88%) |
May 18, 2022 | 134.38 | 134.47 | 130.49 | 130.93 | 2,808,525 | -4.51(-3.33%) |
May 17, 2022 | 134.83 | 135.50 | 134.14 | 135.44 | 4,161,090 | +2.11(+1.59%) |
May 16, 2022 | 132.79 | 134.28 | 132.22 | 133.32 | 4,216,064 | +0.44(+0.33%) |
May 13, 2022 | 132.09 | 133.24 | 131.65 | 132.89 | 3,460,196 | +1.75(+1.33%) |
May 12, 2022 | 130.49 | 131.35 | 129.05 | 131.14 | 5,307,626 | +0.23(+0.17%) |
May 11, 2022 | 131.61 | 133.98 | 130.62 | 130.91 | 9,404,764 | -0.67(-0.51%) |
May 10, 2022 | 133.20 | 133.75 | 130.37 | 131.59 | 4,455,494 | -0.40(-0.30%) |
May 09, 2022 | 133.68 | 133.88 | 131.55 | 131.99 | 3,965,406 | -3.19(-2.36%) |
May 06, 2022 | 134.59 | 135.57 | 133.28 | 135.17 | 4,183,335 | -0.07(-0.05%) |
May 05, 2022 | 137.24 | 137.48 | 134.02 | 135.24 | 3,228,018 | -3.02(-2.18%) |
May 04, 2022 | 134.90 | 138.47 | 134.60 | 138.25 | 2,790,337 | +3.59(+2.67%) |
May 03, 2022 | 134.03 | 135.66 | 133.59 | 134.66 | 3,249,299 | +1.14(+0.85%) |
May 02, 2022 | 133.72 | 134.53 | 131.12 | 133.52 | 5,359,598 | +0.06(+0.04%) |
Apr 29, 2022 | 136.83 | 137.18 | 133.28 | 133.47 | 3,984,945 | -4.14(-3.01%) |
Apr 28, 2022 | 136.30 | 138.04 | 135.07 | 137.60 | 3,357,514 | +1.98(+1.46%) |
Apr 27, 2022 | 135.61 | 136.93 | 134.91 | 135.62 | 3,081,689 | +0.21(+0.15%) |
Apr 26, 2022 | 137.11 | 138.02 | 135.37 | 135.41 | 2,652,640 | -2.40(-1.74%) |
Apr 25, 2022 | 136.96 | 138.12 | 134.75 | 137.81 | 3,208,524 | -0.02(-0.01%) |
Apr 22, 2022 | 140.98 | 140.99 | 137.71 | 137.83 | 2,774,520 | -3.70(-2.61%) |
Apr 21, 2022 | 143.69 | 144.08 | 141.34 | 141.53 | 3,561,396 | -1.52(-1.06%) |
Apr 20, 2022 | 142.53 | 143.68 | 142.52 | 143.05 | 2,990,367 | +1.18(+0.83%) |
Apr 19, 2022 | 140.44 | 142.13 | 140.40 | 141.87 | 2,367,639 | +1.49(+1.06%) |
Apr 18, 2022 | 140.16 | 141.20 | 139.82 | 140.38 | 2,385,311 | -0.06(-0.04%) |
Apr 14, 2022 | 140.98 | 141.81 | 140.40 | 140.44 | 1,717,988 | -0.51(-0.36%) |
Apr 13, 2022 | 140.05 | 141.07 | 139.83 | 140.95 | 3,761,112 | +0.70(+0.50%) |
Apr 12, 2022 | 140.92 | 141.86 | 139.75 | 140.25 | 3,340,601 | -0.34(-0.24%) |
Apr 11, 2022 | 141.56 | 142.02 | 140.40 | 140.59 | 2,667,568 | -1.29(-0.91%) |
Apr 08, 2022 | 141.07 | 142.30 | 140.89 | 141.88 | 3,121,920 | +1.00(+0.71%) |
Apr 07, 2022 | 139.98 | 141.35 | 139.29 | 140.88 | 3,980,221 | +0.75(+0.53%) |
Apr 06, 2022 | 139.02 | 140.39 | 138.90 | 140.13 | 3,893,371 | +0.49(+0.35%) |
Apr 05, 2022 | 140.02 | 141.48 | 139.30 | 139.64 | 4,207,884 | -0.72(-0.51%) |
Apr 04, 2022 | 140.58 | 140.63 | 139.40 | 140.36 | 4,365,521 | -0.37(-0.26%) |
Apr 01, 2022 | 140.77 | 140.82 | 139.51 | 140.73 | 3,274,913 | +0.55(+0.39%) |
Mar 31, 2022 | 141.72 | 142.40 | 140.15 | 140.18 | 2,507,323 | -2.08(-1.46%) |
Mar 30, 2022 | 142.35 | 142.84 | 141.63 | 142.26 | 4,072,118 | -0.22(-0.15%) |
Mar 29, 2022 | 142.20 | 142.59 | 141.26 | 142.48 | 4,316,306 | +0.89(+0.63%) |
Mar 28, 2022 | 141.39 | 141.59 | 140.42 | 141.59 | 3,269,469 | -0.18(-0.13%) |
Mar 25, 2022 | 140.60 | 141.78 | 140.45 | 141.76 | 4,367,350 | +1.46(+1.04%) |
Mar 24, 2022 | 139.52 | 140.34 | 139.21 | 140.30 | 1,605,672 | +1.33(+0.96%) |
Mar 23, 2022 | 140.00 | 140.21 | 138.95 | 138.98 | 3,256,238 | -1.32(-0.94%) |
Mar 22, 2022 | 140.21 | 140.73 | 139.76 | 140.29 | 3,829,605 | +0.76(+0.55%) |
Mar 21, 2022 | 139.51 | 140.28 | 138.88 | 139.53 | 2,667,538 | +0.53(+0.38%) |
Mar 18, 2022 | 138.41 | 139.16 | 137.71 | 139.00 | 3,126,761 | +0.25(+0.18%) |
Mar 17, 2022 | 136.51 | 138.75 | 136.47 | 138.75 | 3,153,572 | +1.74(+1.27%) |
Mar 16, 2022 | 136.19 | 137.12 | 134.69 | 137.02 | 3,243,333 | +1.56(+1.15%) |
Mar 15, 2022 | 134.45 | 135.65 | 133.92 | 135.46 | 5,576,441 | +1.57(+1.17%) |
Mar 14, 2022 | 134.44 | 135.41 | 133.33 | 133.90 | 2,950,815 | +0.19(+0.14%) |
Mar 11, 2022 | 134.95 | 135.75 | 133.60 | 133.71 | 2,434,006 | -0.96(-0.71%) |
Mar 10, 2022 | 133.40 | 134.84 | 133.22 | 134.67 | 2,414,401 | -0.02(-0.01%) |
Mar 09, 2022 | 134.66 | 135.63 | 134.25 | 134.69 | 3,877,260 | +1.98(+1.49%) |
Mar 08, 2022 | 134.51 | 135.61 | 132.66 | 132.71 | 5,550,815 | -1.32(-0.99%) |
Mar 07, 2022 | 136.34 | 136.34 | 133.90 | 134.03 | 4,925,083 | -2.72(-1.99%) |
Mar 04, 2022 | 135.23 | 136.84 | 134.98 | 136.75 | 3,107,541 | -0.04(-0.03%) |
Mar 03, 2022 | 136.92 | 137.63 | 135.79 | 136.78 | 3,226,173 | +0.35(+0.26%) |
Mar 02, 2022 | 134.55 | 137.03 | 134.40 | 136.43 | 3,527,660 | +2.75(+2.05%) |