Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 129.73 | 130.45 | 127.81 | 129.07 | 216,609 | -0.32(-0.24%) |
May 27, 2022 | 127.13 | 129.40 | 126.78 | 129.38 | 97,599 | +3.56(+2.83%) |
May 26, 2022 | 125.24 | 127.10 | 123.43 | 125.82 | 82,359 | +2.02(+1.63%) |
May 25, 2022 | 123.53 | 124.69 | 122.35 | 123.80 | 105,848 | -0.34(-0.27%) |
May 24, 2022 | 123.67 | 124.76 | 121.08 | 124.14 | 116,155 | +0.14(+0.11%) |
May 23, 2022 | 126.34 | 126.34 | 123.55 | 124.00 | 90,174 | +0.17(+0.13%) |
May 20, 2022 | 125.04 | 125.15 | 120.55 | 123.83 | 255,864 | -0.17(-0.13%) |
May 19, 2022 | 122.07 | 125.62 | 121.73 | 124.00 | 169,975 | +0.86(+0.70%) |
May 18, 2022 | 127.59 | 127.94 | 122.37 | 123.14 | 191,362 | -6.10(-4.72%) |
May 17, 2022 | 129.56 | 130.91 | 127.90 | 129.25 | 125,674 | +1.44(+1.12%) |
May 16, 2022 | 127.83 | 128.29 | 125.04 | 127.81 | 105,577 | -1.41(-1.09%) |
May 13, 2022 | 129.45 | 130.56 | 128.03 | 129.22 | 131,751 | +1.42(+1.11%) |
May 12, 2022 | 126.24 | 128.67 | 124.34 | 127.80 | 165,411 | +0.71(+0.56%) |
May 11, 2022 | 128.95 | 130.85 | 126.85 | 127.09 | 155,789 | -1.03(-0.81%) |
May 10, 2022 | 131.94 | 132.98 | 127.25 | 128.12 | 137,467 | -2.39(-1.83%) |
May 09, 2022 | 128.37 | 132.51 | 128.37 | 130.52 | 147,943 | -0.50(-0.38%) |
May 06, 2022 | 130.04 | 131.84 | 126.93 | 131.02 | 239,825 | +0.80(+0.61%) |
May 05, 2022 | 133.54 | 135.16 | 128.73 | 130.22 | 193,593 | -5.83(-4.28%) |
May 04, 2022 | 122.25 | 136.46 | 122.25 | 136.05 | 272,357 | +8.82(+6.93%) |
May 03, 2022 | 127.31 | 127.51 | 125.50 | 127.23 | 171,347 | +0.47(+0.37%) |
May 02, 2022 | 125.93 | 128.58 | 123.36 | 126.76 | 168,211 | +1.30(+1.04%) |
Apr 29, 2022 | 128.59 | 129.57 | 124.73 | 125.46 | 136,778 | -4.16(-3.21%) |
Apr 28, 2022 | 129.49 | 130.07 | 126.60 | 129.62 | 96,063 | +2.07(+1.62%) |
Apr 27, 2022 | 127.50 | 130.21 | 126.76 | 127.55 | 105,862 | -0.13(-0.10%) |
Apr 26, 2022 | 130.60 | 130.96 | 126.88 | 127.68 | 124,003 | -4.44(-3.36%) |
Apr 25, 2022 | 131.89 | 132.20 | 128.81 | 132.12 | 121,861 | -0.55(-0.42%) |
Apr 22, 2022 | 135.03 | 135.03 | 132.16 | 132.67 | 137,018 | -2.90(-2.14%) |
Apr 21, 2022 | 137.47 | 138.17 | 134.23 | 135.57 | 126,370 | -0.22(-0.16%) |
Apr 20, 2022 | 135.53 | 137.05 | 134.98 | 135.79 | 120,197 | +2.14(+1.60%) |
Apr 19, 2022 | 128.41 | 133.92 | 128.18 | 133.66 | 158,974 | +5.62(+4.39%) |
Apr 18, 2022 | 128.27 | 129.49 | 126.78 | 128.03 | 147,435 | -1.08(-0.84%) |
Apr 14, 2022 | 133.62 | 134.80 | 128.93 | 129.12 | 96,459 | -4.06(-3.04%) |
Apr 13, 2022 | 131.29 | 133.77 | 131.29 | 133.17 | 110,827 | +0.75(+0.56%) |
Apr 12, 2022 | 133.52 | 136.06 | 131.96 | 132.43 | 122,608 | +0.63(+0.48%) |
Apr 11, 2022 | 133.96 | 134.20 | 131.36 | 131.79 | 218,074 | -1.90(-1.42%) |
Apr 08, 2022 | 134.24 | 135.65 | 133.13 | 133.69 | 156,364 | -0.04(-0.03%) |
Apr 07, 2022 | 130.93 | 133.93 | 129.59 | 133.73 | 205,644 | +2.69(+2.05%) |
Apr 06, 2022 | 131.86 | 131.91 | 129.73 | 131.05 | 165,670 | -2.22(-1.67%) |
Apr 05, 2022 | 135.40 | 135.75 | 132.70 | 133.27 | 154,655 | -2.62(-1.93%) |
Apr 04, 2022 | 137.38 | 139.09 | 135.62 | 135.89 | 156,130 | -2.07(-1.50%) |
Apr 01, 2022 | 138.88 | 140.28 | 136.38 | 137.96 | 161,413 | +0.56(+0.41%) |
Mar 31, 2022 | 139.82 | 141.25 | 137.29 | 137.40 | 141,634 | -3.74(-2.65%) |
Mar 30, 2022 | 143.59 | 143.75 | 139.97 | 141.14 | 137,470 | -2.22(-1.55%) |
Mar 29, 2022 | 142.68 | 144.08 | 142.13 | 143.35 | 136,713 | +3.66(+2.62%) |
Mar 28, 2022 | 139.82 | 140.85 | 137.38 | 139.69 | 126,604 | -0.66(-0.47%) |
Mar 25, 2022 | 140.08 | 140.40 | 137.12 | 140.35 | 159,449 | -0.51(-0.36%) |
Mar 24, 2022 | 142.04 | 142.04 | 139.53 | 140.86 | 95,155 | +0.08(+0.06%) |
Mar 23, 2022 | 143.14 | 143.98 | 140.30 | 140.78 | 145,972 | -3.91(-2.70%) |
Mar 22, 2022 | 144.97 | 146.53 | 143.52 | 144.69 | 150,079 | +0.97(+0.68%) |
Mar 21, 2022 | 144.47 | 145.85 | 142.03 | 143.72 | 179,449 | -2.11(-1.44%) |
Mar 18, 2022 | 146.16 | 147.14 | 143.35 | 145.82 | 593,255 | +0.79(+0.54%) |
Mar 17, 2022 | 142.00 | 145.28 | 141.74 | 145.03 | 125,489 | +1.30(+0.90%) |
Mar 16, 2022 | 142.72 | 144.77 | 140.91 | 143.74 | 168,431 | +2.07(+1.46%) |
Mar 15, 2022 | 141.28 | 142.10 | 139.60 | 141.67 | 147,916 | +2.34(+1.68%) |
Mar 14, 2022 | 140.79 | 141.43 | 137.88 | 139.32 | 261,219 | +0.32(+0.23%) |
Mar 11, 2022 | 141.19 | 141.80 | 138.95 | 139.00 | 147,360 | -1.10(-0.79%) |
Mar 10, 2022 | 140.00 | 140.50 | 138.02 | 140.10 | 133,046 | -2.25(-1.58%) |
Mar 09, 2022 | 142.17 | 143.36 | 140.81 | 142.36 | 295,821 | +4.19(+3.03%) |
Mar 08, 2022 | 136.79 | 140.78 | 135.03 | 138.16 | 158,331 | +1.40(+1.02%) |
Mar 07, 2022 | 141.76 | 142.61 | 136.59 | 136.77 | 216,988 | -4.52(-3.20%) |
Mar 04, 2022 | 140.68 | 141.73 | 139.22 | 141.28 | 184,216 | -1.46(-1.02%) |
Mar 03, 2022 | 145.87 | 145.87 | 141.63 | 142.74 | 167,322 | -1.72(-1.19%) |
Mar 02, 2022 | 142.43 | 145.76 | 142.43 | 144.46 | 201,718 | +3.75(+2.66%) |