Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 137.34 | 138.60 | 136.21 | 137.81 | 983,768 | +0.03(+0.02%) |
May 27, 2022 | 137.00 | 137.80 | 136.07 | 137.78 | 1,020,643 | +2.13(+1.57%) |
May 26, 2022 | 136.39 | 137.88 | 135.38 | 135.65 | 655,830 | +0.79(+0.58%) |
May 25, 2022 | 133.86 | 135.48 | 133.16 | 134.86 | 343,908 | +0.15(+0.11%) |
May 24, 2022 | 134.12 | 134.85 | 131.43 | 134.72 | 539,630 | +0.02(+0.01%) |
May 23, 2022 | 134.98 | 135.51 | 133.41 | 134.69 | 642,951 | +1.19(+0.89%) |
May 20, 2022 | 132.34 | 133.56 | 129.79 | 133.51 | 668,793 | +2.13(+1.62%) |
May 19, 2022 | 128.10 | 132.73 | 127.28 | 131.38 | 773,954 | +1.54(+1.19%) |
May 18, 2022 | 132.96 | 133.70 | 129.63 | 129.83 | 774,537 | -4.00(-2.99%) |
May 17, 2022 | 133.30 | 134.27 | 132.38 | 133.83 | 579,899 | +2.47(+1.88%) |
May 16, 2022 | 130.56 | 132.09 | 129.14 | 131.36 | 495,830 | +0.66(+0.50%) |
May 13, 2022 | 129.12 | 131.43 | 129.12 | 130.70 | 413,549 | +2.82(+2.20%) |
May 12, 2022 | 127.75 | 129.13 | 125.28 | 127.88 | 677,972 | -0.51(-0.40%) |
May 11, 2022 | 127.37 | 131.66 | 126.90 | 128.39 | 709,298 | +0.56(+0.44%) |
May 10, 2022 | 129.57 | 131.04 | 125.82 | 127.83 | 725,841 | -0.10(-0.08%) |
May 09, 2022 | 133.52 | 133.72 | 127.31 | 127.93 | 838,233 | -7.41(-5.48%) |
May 06, 2022 | 134.76 | 135.76 | 131.60 | 135.34 | 703,087 | +0.23(+0.17%) |
May 05, 2022 | 138.22 | 139.14 | 134.16 | 135.11 | 883,569 | -4.77(-3.41%) |
May 04, 2022 | 136.35 | 140.36 | 134.44 | 139.88 | 890,805 | +3.76(+2.76%) |
May 03, 2022 | 135.78 | 136.85 | 132.77 | 136.12 | 1,345,345 | +0.75(+0.55%) |
May 02, 2022 | 136.37 | 137.35 | 132.50 | 135.37 | 1,096,723 | -0.70(-0.51%) |
Apr 29, 2022 | 139.09 | 140.13 | 135.56 | 136.07 | 774,335 | -3.50(-2.50%) |
Apr 28, 2022 | 139.66 | 140.44 | 137.60 | 139.57 | 594,388 | +0.63(+0.45%) |
Apr 27, 2022 | 137.07 | 138.99 | 136.37 | 138.94 | 721,854 | +3.57(+2.64%) |
Apr 26, 2022 | 137.15 | 138.66 | 135.33 | 135.36 | 569,461 | -2.47(-1.80%) |
Apr 25, 2022 | 139.33 | 139.33 | 135.11 | 137.84 | 905,796 | -1.82(-1.30%) |
Apr 22, 2022 | 145.05 | 145.05 | 139.43 | 139.66 | 710,686 | -5.85(-4.02%) |
Apr 21, 2022 | 146.41 | 147.63 | 144.53 | 145.51 | 642,456 | +0.74(+0.51%) |
Apr 20, 2022 | 146.01 | 147.44 | 144.42 | 144.77 | 902,974 | +0.06(+0.04%) |
Apr 19, 2022 | 141.69 | 144.98 | 141.03 | 144.71 | 687,287 | +3.16(+2.23%) |
Apr 18, 2022 | 141.28 | 142.09 | 140.49 | 141.55 | 449,619 | -0.52(-0.37%) |
Apr 14, 2022 | 141.61 | 143.17 | 141.25 | 142.07 | 663,489 | +1.20(+0.85%) |
Apr 13, 2022 | 137.74 | 140.88 | 137.74 | 140.87 | 517,147 | +3.09(+2.24%) |
Apr 12, 2022 | 140.16 | 141.00 | 137.20 | 137.78 | 693,188 | -2.36(-1.68%) |
Apr 11, 2022 | 141.10 | 142.16 | 139.68 | 140.14 | 769,946 | -0.84(-0.59%) |
Apr 08, 2022 | 141.41 | 142.63 | 140.55 | 140.97 | 976,716 | -0.08(-0.06%) |
Apr 07, 2022 | 137.68 | 142.18 | 137.47 | 141.05 | 1,080,649 | +2.56(+1.85%) |
Apr 06, 2022 | 136.23 | 139.39 | 135.61 | 138.49 | 791,458 | +1.14(+0.83%) |
Apr 05, 2022 | 137.50 | 139.34 | 136.71 | 137.35 | 695,149 | -0.07(-0.05%) |
Apr 04, 2022 | 137.57 | 138.25 | 135.92 | 137.41 | 486,510 | +0.33(+0.24%) |
Apr 01, 2022 | 135.64 | 137.27 | 135.36 | 137.08 | 498,304 | +1.74(+1.28%) |
Mar 31, 2022 | 136.97 | 138.02 | 135.31 | 135.34 | 635,059 | -1.70(-1.24%) |
Mar 30, 2022 | 136.23 | 137.89 | 136.03 | 137.04 | 435,328 | +0.78(+0.57%) |
Mar 29, 2022 | 137.49 | 138.05 | 135.62 | 136.27 | 434,436 | +0.20(+0.14%) |
Mar 28, 2022 | 135.07 | 136.35 | 134.60 | 136.07 | 372,387 | +0.66(+0.49%) |
Mar 25, 2022 | 136.54 | 136.54 | 134.18 | 135.41 | 438,891 | -0.73(-0.53%) |
Mar 24, 2022 | 133.34 | 136.31 | 133.06 | 136.14 | 382,163 | +2.88(+2.16%) |
Mar 23, 2022 | 135.24 | 135.24 | 132.98 | 133.26 | 803,687 | -2.55(-1.88%) |
Mar 22, 2022 | 137.20 | 138.66 | 135.62 | 135.81 | 551,176 | -1.57(-1.14%) |
Mar 21, 2022 | 138.45 | 139.46 | 136.93 | 137.39 | 913,114 | -1.31(-0.94%) |
Mar 18, 2022 | 137.06 | 138.75 | 135.24 | 138.69 | 1,974,313 | +3.13(+2.31%) |
Mar 17, 2022 | 132.12 | 135.65 | 131.79 | 135.56 | 889,599 | +2.31(+1.73%) |
Mar 16, 2022 | 129.70 | 134.51 | 129.65 | 133.25 | 1,512,271 | +4.39(+3.41%) |
Mar 15, 2022 | 125.71 | 130.56 | 125.40 | 128.86 | 1,403,005 | +4.29(+3.44%) |
Mar 14, 2022 | 123.99 | 126.43 | 123.46 | 124.57 | 832,451 | +1.78(+1.45%) |
Mar 11, 2022 | 123.30 | 124.38 | 121.96 | 122.79 | 651,326 | +0.40(+0.33%) |
Mar 10, 2022 | 121.53 | 122.62 | 120.82 | 122.39 | 971,525 | -0.99(-0.80%) |
Mar 09, 2022 | 121.06 | 124.94 | 121.06 | 123.38 | 606,028 | +3.98(+3.33%) |
Mar 08, 2022 | 120.65 | 122.54 | 118.96 | 119.40 | 1,302,101 | -1.26(-1.04%) |
Mar 07, 2022 | 125.92 | 125.92 | 120.62 | 120.66 | 824,832 | -5.01(-3.99%) |
Mar 04, 2022 | 124.33 | 125.85 | 123.79 | 125.67 | 604,182 | +0.13(+0.10%) |
Mar 03, 2022 | 125.27 | 126.19 | 124.01 | 125.54 | 627,399 | +1.30(+1.04%) |
Mar 02, 2022 | 121.60 | 124.80 | 121.56 | 124.25 | 808,256 | +3.44(+2.85%) |