Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 133.63 | 135.26 | 132.15 | 133.88 | 2,997,512 | -1.18(-0.87%) |
May 27, 2022 | 132.91 | 135.11 | 132.42 | 135.05 | 1,510,477 | +3.42(+2.60%) |
May 26, 2022 | 131.11 | 132.54 | 129.12 | 131.63 | 1,414,651 | +2.12(+1.64%) |
May 25, 2022 | 128.96 | 130.67 | 127.02 | 129.51 | 1,943,718 | +0.24(+0.19%) |
May 24, 2022 | 128.45 | 130.03 | 125.99 | 129.27 | 2,810,513 | -2.83(-2.14%) |
May 23, 2022 | 131.00 | 132.21 | 128.62 | 132.10 | 2,246,178 | +2.53(+1.95%) |
May 20, 2022 | 132.21 | 132.75 | 127.66 | 129.57 | 4,839,628 | -1.87(-1.42%) |
May 19, 2022 | 130.40 | 133.31 | 127.86 | 131.44 | 3,097,874 | -0.43(-0.32%) |
May 18, 2022 | 136.28 | 136.89 | 131.33 | 131.87 | 2,015,185 | -6.63(-4.79%) |
May 17, 2022 | 136.59 | 138.94 | 135.99 | 138.49 | 2,058,642 | +4.25(+3.17%) |
May 16, 2022 | 135.77 | 135.94 | 132.86 | 134.24 | 2,641,912 | -2.27(-1.66%) |
May 13, 2022 | 137.98 | 138.55 | 134.89 | 136.51 | 2,912,364 | -0.41(-0.30%) |
May 12, 2022 | 134.72 | 137.67 | 133.96 | 136.92 | 2,331,461 | +1.69(+1.25%) |
May 11, 2022 | 135.53 | 138.58 | 134.66 | 135.23 | 1,928,746 | -0.16(-0.12%) |
May 10, 2022 | 143.10 | 143.97 | 134.96 | 135.39 | 3,689,322 | -6.70(-4.72%) |
May 09, 2022 | 139.58 | 143.39 | 139.30 | 142.09 | 3,153,944 | +0.64(+0.45%) |
May 06, 2022 | 141.93 | 142.57 | 138.72 | 141.45 | 2,188,517 | -1.05(-0.73%) |
May 05, 2022 | 142.82 | 144.90 | 141.27 | 142.50 | 4,030,773 | -1.49(-1.03%) |
May 04, 2022 | 140.98 | 144.74 | 138.27 | 143.99 | 2,663,732 | +3.22(+2.29%) |
May 03, 2022 | 138.78 | 144.97 | 138.78 | 140.77 | 3,128,891 | +0.08(+0.05%) |
May 02, 2022 | 139.24 | 141.19 | 137.73 | 140.69 | 2,845,466 | +1.42(+1.02%) |
Apr 29, 2022 | 141.89 | 143.89 | 139.03 | 139.27 | 2,608,897 | -2.75(-1.93%) |
Apr 28, 2022 | 140.31 | 142.21 | 138.56 | 142.02 | 2,575,942 | +2.08(+1.49%) |
Apr 27, 2022 | 138.05 | 141.07 | 137.78 | 139.93 | 2,009,953 | +1.85(+1.34%) |
Apr 26, 2022 | 139.43 | 141.12 | 137.81 | 138.08 | 2,408,185 | -3.16(-2.24%) |
Apr 25, 2022 | 140.12 | 141.26 | 137.06 | 141.24 | 1,984,131 | +0.99(+0.71%) |
Apr 22, 2022 | 142.61 | 143.06 | 140.11 | 140.25 | 1,723,426 | -3.75(-2.61%) |
Apr 21, 2022 | 145.68 | 147.19 | 143.28 | 144.01 | 2,388,553 | +0.55(+0.38%) |
Apr 20, 2022 | 141.53 | 144.59 | 141.53 | 143.46 | 1,910,290 | +3.47(+2.48%) |
Apr 19, 2022 | 136.10 | 140.28 | 135.22 | 139.99 | 1,912,566 | +4.91(+3.63%) |
Apr 18, 2022 | 134.14 | 136.48 | 134.07 | 135.08 | 1,625,527 | +0.72(+0.54%) |
Apr 14, 2022 | 135.42 | 137.05 | 133.88 | 134.36 | 1,908,691 | -1.79(-1.31%) |
Apr 13, 2022 | 135.01 | 137.05 | 135.01 | 136.15 | 1,593,821 | +0.91(+0.68%) |
Apr 12, 2022 | 137.22 | 139.22 | 134.47 | 135.24 | 1,839,087 | -1.39(-1.02%) |
Apr 11, 2022 | 138.93 | 140.48 | 136.40 | 136.63 | 1,874,045 | -2.80(-2.00%) |
Apr 08, 2022 | 139.85 | 141.47 | 138.73 | 139.43 | 1,712,238 | -0.66(-0.47%) |
Apr 07, 2022 | 137.97 | 140.83 | 137.22 | 140.09 | 1,861,868 | +0.97(+0.70%) |
Apr 06, 2022 | 138.64 | 139.52 | 137.18 | 139.12 | 2,812,954 | -1.68(-1.19%) |
Apr 05, 2022 | 144.75 | 145.28 | 140.13 | 140.80 | 2,131,236 | -4.14(-2.86%) |
Apr 04, 2022 | 144.94 | 145.06 | 142.44 | 144.94 | 1,494,347 | -0.85(-0.59%) |
Apr 01, 2022 | 147.37 | 147.37 | 144.44 | 145.79 | 2,185,504 | +0.05(+0.03%) |
Mar 31, 2022 | 148.91 | 150.16 | 145.58 | 145.74 | 2,380,614 | -3.55(-2.38%) |
Mar 30, 2022 | 150.13 | 151.08 | 148.63 | 149.30 | 1,347,506 | -1.99(-1.31%) |
Mar 29, 2022 | 150.26 | 151.75 | 149.12 | 151.28 | 1,594,034 | +3.19(+2.15%) |
Mar 28, 2022 | 147.18 | 148.10 | 146.11 | 148.10 | 1,291,001 | +0.03(+0.02%) |
Mar 25, 2022 | 147.67 | 148.66 | 146.78 | 148.07 | 1,245,853 | +0.94(+0.64%) |
Mar 24, 2022 | 147.32 | 147.56 | 146.32 | 147.13 | 1,122,799 | +0.74(+0.51%) |
Mar 23, 2022 | 147.94 | 148.80 | 146.30 | 146.39 | 1,386,840 | -2.71(-1.82%) |
Mar 22, 2022 | 149.59 | 149.82 | 148.09 | 149.09 | 1,281,035 | +0.62(+0.42%) |
Mar 21, 2022 | 149.89 | 150.15 | 147.23 | 148.47 | 2,014,164 | -0.94(-0.63%) |
Mar 18, 2022 | 149.10 | 149.78 | 145.50 | 149.41 | 2,907,491 | +0.85(+0.57%) |
Mar 17, 2022 | 145.91 | 148.58 | 145.02 | 148.56 | 1,447,316 | +1.30(+0.88%) |
Mar 16, 2022 | 145.96 | 148.33 | 144.09 | 147.26 | 1,970,542 | +2.95(+2.04%) |
Mar 15, 2022 | 144.23 | 144.76 | 142.20 | 144.31 | 1,605,358 | +1.74(+1.22%) |
Mar 14, 2022 | 142.04 | 144.84 | 141.33 | 142.57 | 1,646,868 | +1.48(+1.05%) |
Mar 11, 2022 | 143.44 | 144.37 | 140.92 | 141.10 | 1,405,753 | -1.23(-0.86%) |
Mar 10, 2022 | 139.34 | 143.15 | 142.32 | 1,855,866 | -0.11(-0.07%) | |
Mar 09, 2022 | 143.51 | 144.70 | 142.30 | 142.43 | 1,878,500 | +2.79(+2.00%) |
Mar 08, 2022 | 140.34 | 144.77 | 139.04 | 139.64 | 2,340,243 | +0.39(+0.28%) |
Mar 07, 2022 | 143.07 | 143.07 | 138.51 | 139.25 | 2,524,481 | -3.81(-2.66%) |
Mar 04, 2022 | 145.17 | 146.57 | 141.18 | 143.06 | 2,804,724 | -4.96(-3.35%) |
Mar 03, 2022 | 146.21 | 149.19 | 146.21 | 148.02 | 2,995,784 | +2.67(+1.84%) |
Mar 02, 2022 | 141.08 | 146.02 | 140.75 | 145.34 | 1,968,988 | +5.46(+3.91%) |