Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 143.52 | 143.52 | 141.17 | 141.17 | 1,126 | +0.70(+0.50%) |
May 27, 2022 | 141.99 | 142.50 | 139.96 | 140.47 | 797 | +2.76(+2.00%) |
May 26, 2022 | 137.28 | 139.79 | 137.28 | 137.71 | 1,522 | -0.87(-0.63%) |
May 25, 2022 | 138.40 | 139.60 | 138.35 | 138.58 | 1,374 | +0.26(+0.19%) |
May 24, 2022 | 138.36 | 139.96 | 137.82 | 138.32 | 2,145 | -0.98(-0.70%) |
May 23, 2022 | 141.02 | 141.02 | 139.27 | 139.30 | 1,291 | +0.63(+0.45%) |
May 20, 2022 | 140.04 | 141.31 | 138.67 | 138.67 | 1,123 | -0.63(-0.45%) |
May 19, 2022 | 139.30 | 139.75 | 137.44 | 139.30 | 1,066 | +0.30(+0.22%) |
May 18, 2022 | 140.33 | 142.19 | 139.00 | 139.00 | 1,870 | -1.25(-0.89%) |
May 17, 2022 | 138.66 | 140.37 | 138.61 | 140.25 | 719 | +1.80(+1.30%) |
May 16, 2022 | 139.91 | 140.48 | 138.00 | 138.45 | 1,651 | -0.46(-0.33%) |
May 13, 2022 | 138.91 | 140.12 | 138.50 | 138.91 | 3,290 | +2.39(+1.75%) |
May 12, 2022 | 139.92 | 139.92 | 133.26 | 136.52 | 1,404 | -1.73(-1.25%) |
May 11, 2022 | 138.25 | 138.35 | 135.51 | 138.25 | 1,032 | +3.08(+2.28%) |
May 10, 2022 | 141.96 | 141.96 | 134.33 | 135.18 | 2,145 | -0.57(-0.42%) |
May 09, 2022 | 138.95 | 139.00 | 135.00 | 135.75 | 2,132 | -2.73(-1.97%) |
May 06, 2022 | 140.30 | 140.40 | 137.74 | 138.48 | 1,218 | +3.27(+2.42%) |
May 05, 2022 | 136.67 | 139.69 | 133.89 | 135.21 | 2,061 | -3.68(-2.65%) |
May 04, 2022 | 138.39 | 140.50 | 135.93 | 138.89 | 1,286 | +1.59(+1.16%) |
May 03, 2022 | 135.65 | 139.65 | 135.60 | 137.30 | 869 | +2.87(+2.14%) |
May 02, 2022 | 139.35 | 139.35 | 133.62 | 134.43 | 1,476 | -5.46(-3.91%) |
Apr 29, 2022 | 140.04 | 140.33 | 137.16 | 139.89 | 481 | +2.14(+1.55%) |
Apr 28, 2022 | 139.65 | 139.90 | 134.25 | 137.75 | 1,838 | -1.09(-0.79%) |
Apr 27, 2022 | 138.25 | 144.60 | 138.25 | 138.84 | 2,377 | +3.54(+2.62%) |
Apr 26, 2022 | 142.76 | 142.76 | 134.83 | 135.30 | 693 | -4.20(-3.01%) |
Apr 25, 2022 | 139.50 | 140.50 | 135.50 | 139.50 | 712 | +3.43(+2.52%) |
Apr 22, 2022 | 139.40 | 140.50 | 136.07 | 136.07 | 813 | -1.48(-1.07%) |
Apr 21, 2022 | 138.10 | 142.89 | 137.55 | 137.55 | 488 | -0.64(-0.46%) |
Apr 20, 2022 | 137.03 | 139.85 | 135.04 | 138.19 | 609 | +1.40(+1.02%) |
Apr 19, 2022 | 137.85 | 137.85 | 134.77 | 136.79 | 1,913 | +0.49(+0.36%) |
Apr 18, 2022 | 137.65 | 137.65 | 133.60 | 136.30 | 1,740 | -2.24(-1.62%) |
Apr 14, 2022 | 135.75 | 141.00 | 135.75 | 138.54 | 5,811 | -0.52(-0.37%) |
Apr 13, 2022 | 137.80 | 140.52 | 137.80 | 139.06 | 1,324 | +1.84(+1.34%) |
Apr 12, 2022 | 139.15 | 139.41 | 136.50 | 137.23 | 1,346 | -4.74(-3.34%) |
Apr 11, 2022 | 142.60 | 143.05 | 141.69 | 141.97 | 333 | +0.47(+0.33%) |
Apr 08, 2022 | 146.59 | 146.59 | 139.70 | 141.50 | 738 | -1.40(-0.98%) |
Apr 07, 2022 | 143.95 | 144.10 | 141.85 | 142.90 | 733 | -1.92(-1.32%) |
Apr 06, 2022 | 144.97 | 148.15 | 144.75 | 144.82 | 1,439 | -4.33(-2.91%) |
Apr 05, 2022 | 149.10 | 150.25 | 146.75 | 149.15 | 530 | -2.85(-1.88%) |
Apr 04, 2022 | 153.45 | 154.27 | 151.85 | 152.00 | 567 | -1.04(-0.68%) |
Apr 01, 2022 | 150.24 | 154.61 | 150.06 | 153.04 | 492 | -1.61(-1.04%) |
Mar 31, 2022 | 152.85 | 154.74 | 152.69 | 154.65 | 910 | +1.95(+1.28%) |
Mar 30, 2022 | 155.60 | 155.60 | 152.70 | 152.70 | 808 | -2.15(-1.39%) |
Mar 29, 2022 | 157.55 | 158.21 | 151.59 | 154.85 | 333 | +3.61(+2.39%) |
Mar 28, 2022 | 150.75 | 152.76 | 150.56 | 151.24 | 495 | -5.16(-3.30%) |
Mar 25, 2022 | 156.45 | 158.70 | 156.40 | 156.40 | 490 | +0.80(+0.51%) |
Mar 24, 2022 | 157.55 | 157.70 | 155.20 | 155.60 | 2,137 | +0.81(+0.52%) |
Mar 23, 2022 | 158.85 | 158.85 | 153.16 | 154.79 | 847 | +1.69(+1.11%) |
Mar 22, 2022 | 157.75 | 157.75 | 152.10 | 153.10 | 669 | +0.46(+0.30%) |
Mar 21, 2022 | 156.34 | 156.34 | 151.70 | 152.64 | 886 | -3.24(-2.08%) |
Mar 18, 2022 | 156.50 | 156.50 | 152.30 | 155.88 | 1,768 | +5.37(+3.57%) |
Mar 17, 2022 | 153.78 | 154.58 | 147.88 | 150.52 | 1,687 | -0.72(-0.47%) |
Mar 16, 2022 | 149.08 | 152.39 | 149.08 | 151.24 | 843 | -0.14(-0.10%) |
Mar 15, 2022 | 150.40 | 151.38 | 148.08 | 151.38 | 1,242 | +2.88(+1.94%) |
Mar 14, 2022 | 147.25 | 149.50 | 145.87 | 148.50 | 416 | +2.70(+1.85%) |
Mar 11, 2022 | 149.88 | 149.88 | 145.80 | 145.80 | 4,002 | -6.15(-4.04%) |
Mar 10, 2022 | 153.92 | 153.92 | 148.60 | 151.95 | 19,319 | +7.95(+5.52%) |
Mar 09, 2022 | 142.21 | 144.00 | 139.00 | 144.00 | 2,092 | +2.69(+1.91%) |
Mar 08, 2022 | 138.75 | 141.86 | 138.66 | 141.31 | 1,701 | +3.70(+2.69%) |
Mar 07, 2022 | 144.00 | 144.00 | 137.00 | 137.61 | 1,451 | -11.79(-7.89%) |
Mar 04, 2022 | 147.65 | 151.15 | 147.00 | 149.40 | 1,108 | -3.68(-2.40%) |
Mar 03, 2022 | 153.67 | 156.67 | 150.96 | 153.08 | 199 | -1.46(-0.95%) |
Mar 02, 2022 | 155.90 | 156.26 | 152.98 | 154.54 | 643 | +1.37(+0.89%) |