Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 136.33 | 136.49 | 132.29 | 134.27 | 600,150 | -3.18(-2.31%) |
May 27, 2022 | 131.85 | 137.54 | 131.04 | 137.45 | 332,376 | +7.86(+6.07%) |
May 26, 2022 | 127.00 | 131.41 | 127.00 | 129.59 | 276,658 | +2.68(+2.11%) |
May 25, 2022 | 118.50 | 127.35 | 118.15 | 126.91 | 531,147 | +7.13(+5.95%) |
May 24, 2022 | 125.00 | 125.00 | 117.66 | 119.78 | 354,064 | -5.89(-4.69%) |
May 23, 2022 | 126.25 | 126.72 | 122.08 | 125.67 | 221,593 | +0.04(+0.03%) |
May 20, 2022 | 127.55 | 127.55 | 121.02 | 125.63 | 296,389 | +0.23(+0.18%) |
May 19, 2022 | 123.06 | 127.94 | 123.06 | 125.40 | 233,092 | +1.79(+1.45%) |
May 18, 2022 | 127.48 | 129.66 | 122.74 | 123.61 | 287,999 | -6.64(-5.10%) |
May 17, 2022 | 133.76 | 135.63 | 128.61 | 130.25 | 264,938 | -0.09(-0.07%) |
May 16, 2022 | 131.62 | 133.30 | 128.51 | 130.34 | 340,818 | -2.62(-1.97%) |
May 13, 2022 | 128.15 | 134.81 | 128.15 | 132.96 | 474,620 | +7.18(+5.71%) |
May 12, 2022 | 118.16 | 127.26 | 117.82 | 125.78 | 575,404 | +5.95(+4.97%) |
May 11, 2022 | 126.02 | 129.90 | 119.65 | 119.83 | 457,917 | -7.20(-5.67%) |
May 10, 2022 | 127.80 | 128.47 | 121.93 | 127.03 | 565,182 | +1.99(+1.59%) |
May 09, 2022 | 129.61 | 133.92 | 124.56 | 125.04 | 806,038 | -7.63(-5.75%) |
May 06, 2022 | 130.90 | 134.41 | 125.11 | 132.67 | 899,148 | +0.26(+0.20%) |
May 05, 2022 | 141.65 | 143.40 | 129.20 | 132.41 | 533,847 | -13.06(-8.98%) |
May 04, 2022 | 143.56 | 146.00 | 132.97 | 145.47 | 756,610 | +1.93(+1.34%) |
May 03, 2022 | 142.30 | 145.00 | 139.92 | 143.54 | 618,209 | +0.85(+0.60%) |
May 02, 2022 | 140.65 | 143.87 | 138.44 | 142.69 | 298,568 | +1.66(+1.18%) |
Apr 29, 2022 | 143.48 | 146.81 | 140.48 | 141.03 | 290,983 | -3.97(-2.74%) |
Apr 28, 2022 | 144.41 | 147.50 | 139.54 | 145.00 | 224,017 | +2.87(+2.02%) |
Apr 27, 2022 | 143.76 | 147.15 | 141.51 | 142.13 | 277,193 | -2.10(-1.46%) |
Apr 26, 2022 | 146.95 | 148.34 | 143.66 | 144.23 | 397,130 | -4.34(-2.92%) |
Apr 25, 2022 | 143.40 | 148.77 | 141.58 | 148.57 | 270,998 | +4.33(+3.00%) |
Apr 22, 2022 | 148.34 | 149.26 | 142.88 | 144.24 | 288,443 | -5.42(-3.62%) |
Apr 21, 2022 | 153.31 | 155.61 | 148.41 | 149.66 | 381,309 | -0.95(-0.63%) |
Apr 20, 2022 | 150.23 | 152.22 | 148.77 | 150.61 | 324,821 | +1.07(+0.72%) |
Apr 19, 2022 | 144.49 | 151.63 | 144.26 | 149.54 | 349,558 | +5.52(+3.83%) |
Apr 18, 2022 | 147.05 | 147.90 | 143.04 | 144.02 | 299,941 | -2.98(-2.03%) |
Apr 14, 2022 | 151.06 | 151.86 | 146.15 | 147.00 | 377,888 | -3.17(-2.11%) |
Apr 13, 2022 | 148.43 | 151.31 | 148.13 | 150.17 | 380,172 | +1.71(+1.15%) |
Apr 12, 2022 | 152.13 | 155.02 | 148.21 | 148.46 | 328,943 | -1.20(-0.80%) |
Apr 11, 2022 | 148.62 | 153.52 | 148.37 | 149.66 | 395,600 | -1.01(-0.67%) |
Apr 08, 2022 | 153.04 | 154.95 | 150.25 | 150.67 | 238,184 | -2.23(-1.46%) |
Apr 07, 2022 | 153.09 | 154.75 | 148.53 | 152.90 | 385,590 | -0.40(-0.26%) |
Apr 06, 2022 | 158.98 | 159.79 | 150.00 | 153.30 | 624,254 | -7.70(-4.78%) |
Apr 05, 2022 | 165.33 | 165.76 | 159.03 | 161.00 | 427,889 | -3.58(-2.18%) |
Apr 04, 2022 | 164.00 | 165.58 | 162.01 | 164.58 | 445,443 | +0.56(+0.34%) |
Apr 01, 2022 | 162.83 | 166.12 | 161.01 | 164.02 | 557,052 | +2.33(+1.44%) |
Mar 31, 2022 | 164.70 | 165.27 | 161.43 | 161.69 | 585,135 | -3.93(-2.37%) |
Mar 30, 2022 | 170.78 | 171.50 | 163.87 | 165.62 | 335,637 | -7.20(-4.17%) |
Mar 29, 2022 | 169.34 | 175.78 | 168.58 | 172.82 | 746,285 | +8.57(+5.22%) |
Mar 28, 2022 | 161.89 | 164.50 | 158.44 | 164.25 | 342,167 | +1.88(+1.16%) |
Mar 25, 2022 | 167.92 | 168.19 | 160.16 | 162.37 | 360,958 | -4.89(-2.92%) |
Mar 24, 2022 | 172.04 | 173.59 | 164.15 | 167.26 | 372,017 | -3.80(-2.22%) |
Mar 23, 2022 | 178.08 | 178.14 | 170.12 | 171.06 | 306,924 | -8.00(-4.47%) |
Mar 22, 2022 | 179.51 | 182.07 | 177.13 | 179.06 | 258,297 | -0.01(-0.01%) |
Mar 21, 2022 | 183.66 | 184.19 | 176.28 | 179.07 | 295,926 | -4.59(-2.50%) |
Mar 18, 2022 | 180.89 | 183.82 | 178.59 | 183.66 | 230,718 | +1.09(+0.60%) |
Mar 17, 2022 | 175.35 | 182.72 | 173.97 | 182.57 | 204,822 | +5.86(+3.32%) |
Mar 16, 2022 | 176.69 | 179.85 | 171.81 | 176.71 | 333,620 | +2.37(+1.36%) |
Mar 15, 2022 | 170.93 | 174.95 | 169.93 | 174.34 | 170,243 | +4.76(+2.81%) |
Mar 14, 2022 | 174.85 | 176.20 | 169.29 | 169.58 | 346,721 | -4.08(-2.35%) |
Mar 11, 2022 | 175.35 | 176.54 | 172.36 | 173.66 | 250,393 | +0.86(+0.50%) |
Mar 10, 2022 | 169.09 | 173.05 | 168.06 | 172.80 | 259,986 | -0.07(-0.04%) |
Mar 09, 2022 | 168.84 | 173.62 | 167.06 | 172.87 | 303,216 | +8.14(+4.94%) |
Mar 08, 2022 | 156.47 | 167.28 | 155.47 | 164.73 | 422,490 | +7.36(+4.68%) |
Mar 07, 2022 | 166.92 | 168.12 | 157.00 | 157.37 | 401,765 | -9.63(-5.77%) |
Mar 04, 2022 | 170.88 | 171.26 | 165.51 | 167.00 | 187,447 | -4.25(-2.48%) |
Mar 03, 2022 | 176.31 | 176.31 | 170.08 | 171.25 | 240,343 | -2.37(-1.37%) |
Mar 02, 2022 | 171.35 | 174.65 | 171.15 | 173.62 | 221,827 | +4.43(+2.62%) |