Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 130.02 | 130.16 | 127.31 | 128.58 | 70,506 | -1.72(-1.32%) |
May 27, 2022 | 126.73 | 130.31 | 126.73 | 130.29 | 80,494 | +5.21(+4.17%) |
May 26, 2022 | 120.51 | 125.82 | 120.08 | 125.08 | 86,901 | +4.28(+3.54%) |
May 25, 2022 | 117.08 | 121.89 | 117.08 | 120.80 | 100,562 | +2.94(+2.49%) |
May 24, 2022 | 119.83 | 119.91 | 116.63 | 117.86 | 155,511 | -3.76(-3.09%) |
May 23, 2022 | 120.75 | 121.74 | 119.12 | 121.62 | 105,766 | +0.93(+0.77%) |
May 20, 2022 | 122.52 | 122.97 | 116.28 | 120.69 | 138,728 | +0.77(+0.64%) |
May 19, 2022 | 118.09 | 122.25 | 117.92 | 119.93 | 236,336 | +1.52(+1.28%) |
May 18, 2022 | 122.37 | 123.50 | 117.88 | 118.41 | 165,631 | -6.20(-4.98%) |
May 17, 2022 | 124.29 | 125.15 | 121.47 | 124.61 | 155,652 | +3.64(+3.01%) |
May 16, 2022 | 122.98 | 123.47 | 120.70 | 120.97 | 225,129 | -3.08(-2.48%) |
May 13, 2022 | 119.69 | 124.65 | 119.69 | 124.05 | 179,865 | +6.59(+5.61%) |
May 12, 2022 | 114.62 | 119.21 | 113.64 | 117.46 | 365,090 | +1.04(+0.89%) |
May 11, 2022 | 119.32 | 122.70 | 116.22 | 116.43 | 410,717 | -4.32(-3.57%) |
May 10, 2022 | 122.06 | 122.90 | 117.45 | 120.74 | 241,039 | +2.36(+2.00%) |
May 09, 2022 | 122.64 | 123.66 | 117.77 | 118.38 | 257,607 | -7.17(-5.71%) |
May 06, 2022 | 127.50 | 128.89 | 123.76 | 125.55 | 321,027 | -3.42(-2.65%) |
May 05, 2022 | 134.76 | 134.90 | 127.28 | 128.97 | 237,170 | -7.83(-5.73%) |
May 04, 2022 | 132.47 | 136.93 | 128.28 | 136.80 | 236,720 | +4.39(+3.31%) |
May 03, 2022 | 132.23 | 133.94 | 131.29 | 132.42 | 209,592 | -0.41(-0.31%) |
May 02, 2022 | 129.41 | 132.93 | 128.72 | 132.82 | 264,972 | +3.27(+2.52%) |
Apr 29, 2022 | 134.35 | 136.59 | 129.46 | 129.56 | 178,855 | -6.47(-4.76%) |
Apr 28, 2022 | 132.32 | 137.18 | 130.61 | 136.02 | 223,998 | +6.48(+5.00%) |
Apr 27, 2022 | 129.09 | 132.79 | 128.85 | 129.54 | 290,604 | -0.52(-0.40%) |
Apr 26, 2022 | 133.98 | 134.07 | 129.95 | 130.06 | 169,955 | -5.31(-3.92%) |
Apr 25, 2022 | 131.32 | 135.49 | 131.32 | 135.38 | 177,126 | +3.20(+2.42%) |
Apr 22, 2022 | 135.55 | 136.46 | 132.13 | 132.18 | 174,432 | -3.52(-2.59%) |
Apr 21, 2022 | 142.10 | 143.47 | 135.13 | 135.70 | 191,786 | -4.85(-3.45%) |
Apr 20, 2022 | 144.06 | 144.38 | 140.26 | 140.55 | 130,356 | -2.10(-1.47%) |
Apr 19, 2022 | 138.29 | 142.89 | 138.29 | 142.65 | 75,029 | +3.71(+2.67%) |
Apr 18, 2022 | 138.44 | 140.14 | 137.19 | 138.94 | 136,460 | -0.14(-0.10%) |
Apr 14, 2022 | 143.34 | 143.34 | 139.06 | 139.09 | 615,002 | -4.26(-2.97%) |
Apr 13, 2022 | 139.73 | 143.90 | 139.41 | 143.34 | 102,941 | +3.95(+2.83%) |
Apr 12, 2022 | 143.00 | 144.51 | 138.91 | 139.39 | 153,012 | -1.06(-0.75%) |
Apr 11, 2022 | 141.24 | 142.06 | 139.93 | 140.45 | 119,456 | -2.54(-1.78%) |
Apr 08, 2022 | 144.77 | 145.28 | 142.89 | 142.99 | 146,159 | -3.03(-2.08%) |
Apr 07, 2022 | 145.00 | 147.24 | 143.31 | 146.02 | 135,727 | +0.49(+0.34%) |
Apr 06, 2022 | 146.49 | 147.40 | 144.30 | 145.53 | 195,706 | -4.04(-2.70%) |
Apr 05, 2022 | 154.21 | 154.46 | 149.08 | 149.57 | 314,286 | -5.46(-3.52%) |
Apr 04, 2022 | 152.09 | 155.06 | 152.04 | 155.03 | 194,159 | +3.59(+2.37%) |
Apr 01, 2022 | 152.37 | 153.14 | 149.73 | 151.44 | 233,727 | -0.56(-0.37%) |
Mar 31, 2022 | 153.87 | 154.84 | 151.92 | 152.00 | 233,183 | -1.94(-1.26%) |
Mar 30, 2022 | 156.25 | 157.34 | 153.21 | 153.95 | 270,765 | -3.42(-2.17%) |
Mar 29, 2022 | 156.04 | 157.80 | 154.38 | 157.37 | 187,703 | +3.50(+2.27%) |
Mar 28, 2022 | 150.75 | 153.90 | 150.17 | 153.87 | 133,832 | +2.46(+1.63%) |
Mar 25, 2022 | 152.76 | 152.77 | 149.13 | 151.41 | 112,647 | -1.28(-0.84%) |
Mar 24, 2022 | 149.04 | 152.71 | 147.60 | 152.69 | 165,674 | +4.59(+3.10%) |
Mar 23, 2022 | 149.88 | 151.48 | 147.71 | 148.10 | 173,014 | -3.55(-2.34%) |
Mar 22, 2022 | 148.36 | 152.96 | 148.22 | 151.65 | 227,443 | +3.15(+2.12%) |
Mar 21, 2022 | 148.66 | 149.61 | 145.89 | 148.50 | 169,251 | -1.01(-0.67%) |
Mar 18, 2022 | 144.56 | 149.75 | 144.08 | 149.51 | 116,070 | +4.16(+2.86%) |
Mar 17, 2022 | 141.83 | 145.35 | 141.17 | 145.35 | 249,055 | +2.04(+1.43%) |
Mar 16, 2022 | 138.42 | 143.37 | 136.87 | 143.31 | 963,915 | +7.68(+5.66%) |
Mar 15, 2022 | 132.09 | 135.84 | 131.28 | 135.64 | 329,069 | +4.32(+3.29%) |
Mar 14, 2022 | 135.18 | 136.01 | 130.42 | 131.32 | 377,040 | -4.44(-3.27%) |
Mar 11, 2022 | 141.36 | 141.44 | 135.63 | 135.76 | 4,744,979 | -4.44(-3.17%) |
Mar 10, 2022 | 140.37 | 141.15 | 138.12 | 140.20 | 1,013,271 | -2.80(-1.96%) |
Mar 09, 2022 | 140.63 | 143.73 | 139.66 | 143.00 | 1,744,105 | +6.31(+4.62%) |
Mar 08, 2022 | 136.54 | 140.93 | 134.24 | 136.69 | 532,091 | -0.15(-0.11%) |
Mar 07, 2022 | 144.08 | 145.01 | 136.72 | 136.84 | 258,527 | -6.95(-4.83%) |
Mar 04, 2022 | 146.39 | 147.87 | 142.75 | 143.79 | 187,952 | -3.73(-2.53%) |
Mar 03, 2022 | 151.90 | 151.99 | 146.55 | 147.52 | 107,009 | -3.95(-2.61%) |
Mar 02, 2022 | 149.04 | 152.00 | 147.15 | 151.46 | 166,127 | +3.11(+2.10%) |