Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 143.00 | 143.97 | 139.33 | 140.43 | 1,847,645 | -3.07(-2.14%) |
May 27, 2022 | 140.83 | 144.64 | 140.15 | 143.50 | 950,730 | +4.16(+2.99%) |
May 26, 2022 | 138.91 | 140.40 | 137.05 | 139.34 | 664,004 | +1.53(+1.11%) |
May 25, 2022 | 139.79 | 142.56 | 135.80 | 137.81 | 1,429,552 | -3.65(-2.58%) |
May 24, 2022 | 140.12 | 142.85 | 137.64 | 141.46 | 916,603 | -0.85(-0.60%) |
May 23, 2022 | 142.18 | 144.14 | 138.35 | 142.31 | 1,094,065 | +1.08(+0.76%) |
May 20, 2022 | 142.38 | 143.16 | 137.33 | 141.23 | 1,525,942 | -0.15(-0.11%) |
May 19, 2022 | 135.57 | 143.81 | 135.00 | 141.38 | 1,427,446 | +4.53(+3.31%) |
May 18, 2022 | 137.18 | 140.80 | 136.55 | 136.85 | 1,086,587 | -3.13(-2.24%) |
May 17, 2022 | 136.91 | 140.57 | 136.50 | 139.98 | 1,371,244 | +5.05(+3.74%) |
May 16, 2022 | 133.96 | 137.55 | 133.23 | 134.93 | 859,628 | -1.11(-0.82%) |
May 13, 2022 | 129.71 | 137.18 | 128.95 | 136.04 | 1,030,006 | +7.86(+6.13%) |
May 12, 2022 | 121.90 | 128.63 | 121.90 | 128.18 | 1,168,886 | +5.46(+4.45%) |
May 11, 2022 | 126.25 | 127.55 | 122.34 | 122.72 | 1,735,293 | -5.27(-4.12%) |
May 10, 2022 | 123.08 | 129.33 | 120.98 | 127.99 | 1,334,913 | +7.48(+6.21%) |
May 09, 2022 | 125.28 | 126.82 | 119.81 | 120.51 | 1,916,397 | -8.72(-6.75%) |
May 06, 2022 | 124.19 | 129.72 | 121.51 | 129.23 | 1,475,908 | +4.43(+3.55%) |
May 05, 2022 | 126.06 | 126.74 | 121.33 | 124.80 | 1,106,263 | -3.30(-2.58%) |
May 04, 2022 | 115.00 | 130.47 | 112.70 | 128.10 | 2,462,357 | +10.13(+8.59%) |
May 03, 2022 | 119.32 | 121.42 | 116.99 | 117.97 | 951,412 | -1.18(-0.99%) |
May 02, 2022 | 112.54 | 119.37 | 112.07 | 119.15 | 1,657,838 | +6.18(+5.47%) |
Apr 29, 2022 | 118.48 | 120.26 | 112.81 | 112.97 | 917,997 | -5.29(-4.47%) |
Apr 28, 2022 | 119.84 | 120.35 | 113.65 | 118.26 | 1,078,730 | +1.16(+0.99%) |
Apr 27, 2022 | 118.69 | 120.51 | 116.75 | 117.10 | 714,440 | -1.54(-1.30%) |
Apr 26, 2022 | 123.52 | 124.50 | 118.15 | 118.64 | 861,819 | -5.15(-4.16%) |
Apr 25, 2022 | 125.23 | 126.82 | 122.72 | 123.79 | 826,953 | -1.13(-0.90%) |
Apr 22, 2022 | 130.30 | 130.67 | 124.65 | 124.92 | 663,191 | -5.47(-4.20%) |
Apr 21, 2022 | 137.42 | 138.14 | 130.17 | 130.39 | 414,678 | -5.83(-4.28%) |
Apr 20, 2022 | 139.29 | 139.55 | 135.05 | 136.22 | 454,097 | -0.11(-0.08%) |
Apr 19, 2022 | 130.36 | 137.64 | 130.36 | 136.33 | 779,997 | +6.27(+4.82%) |
Apr 18, 2022 | 134.12 | 134.75 | 129.68 | 130.06 | 545,605 | -4.81(-3.57%) |
Apr 14, 2022 | 138.89 | 138.89 | 134.62 | 134.87 | 413,396 | -2.91(-2.11%) |
Apr 13, 2022 | 136.76 | 138.87 | 136.15 | 137.78 | 841,637 | +0.33(+0.24%) |
Apr 12, 2022 | 140.96 | 143.12 | 137.11 | 137.45 | 870,658 | -2.28(-1.63%) |
Apr 11, 2022 | 142.47 | 143.36 | 139.53 | 139.73 | 316,414 | -4.27(-2.97%) |
Apr 08, 2022 | 147.22 | 147.22 | 143.90 | 144.00 | 311,487 | -3.26(-2.21%) |
Apr 07, 2022 | 145.00 | 149.10 | 145.00 | 147.26 | 792,229 | +1.05(+0.72%) |
Apr 06, 2022 | 144.53 | 147.05 | 140.98 | 146.21 | 1,193,972 | +1.16(+0.80%) |
Apr 05, 2022 | 151.25 | 151.74 | 143.34 | 145.05 | 1,679,081 | -5.42(-3.60%) |
Apr 04, 2022 | 152.70 | 154.51 | 149.23 | 150.47 | 1,903,632 | -1.24(-0.82%) |
Apr 01, 2022 | 147.97 | 151.88 | 146.51 | 151.71 | 1,846,569 | +6.17(+4.24%) |
Mar 31, 2022 | 149.31 | 153.47 | 142.70 | 145.54 | 2,209,536 | -9.86(-6.34%) |
Mar 30, 2022 | 157.94 | 158.47 | 155.03 | 155.40 | 362,336 | -3.89(-2.44%) |
Mar 29, 2022 | 157.32 | 159.63 | 155.58 | 159.29 | 377,183 | +4.26(+2.75%) |
Mar 28, 2022 | 154.60 | 156.99 | 151.10 | 155.03 | 420,037 | +1.04(+0.68%) |
Mar 25, 2022 | 156.86 | 157.58 | 152.74 | 153.99 | 687,190 | -2.73(-1.74%) |
Mar 24, 2022 | 154.86 | 156.74 | 153.21 | 156.72 | 567,140 | +3.10(+2.02%) |
Mar 23, 2022 | 158.03 | 158.09 | 151.92 | 153.62 | 353,470 | -6.26(-3.92%) |
Mar 22, 2022 | 158.62 | 163.31 | 157.31 | 159.88 | 411,512 | +1.75(+1.11%) |
Mar 21, 2022 | 157.13 | 158.69 | 154.28 | 158.13 | 703,212 | +0.45(+0.29%) |
Mar 18, 2022 | 156.35 | 159.81 | 155.54 | 157.68 | 1,964,453 | +0.28(+0.18%) |
Mar 17, 2022 | 147.46 | 157.57 | 144.36 | 157.40 | 1,465,880 | +7.98(+5.34%) |
Mar 16, 2022 | 140.31 | 149.58 | 140.31 | 149.42 | 1,711,390 | +10.68(+7.70%) |
Mar 15, 2022 | 135.25 | 139.50 | 135.25 | 138.74 | 997,153 | +3.03(+2.23%) |
Mar 14, 2022 | 136.80 | 140.71 | 134.91 | 135.71 | 745,043 | -1.01(-0.74%) |
Mar 11, 2022 | 142.26 | 142.49 | 136.59 | 136.72 | 716,221 | -4.72(-3.34%) |
Mar 10, 2022 | 141.03 | 141.75 | 139.25 | 141.44 | 786,790 | -2.06(-1.44%) |
Mar 09, 2022 | 143.31 | 145.49 | 141.68 | 143.50 | 1,109,340 | +2.48(+1.76%) |
Mar 08, 2022 | 143.61 | 144.84 | 138.82 | 141.02 | 832,968 | -3.30(-2.29%) |
Mar 07, 2022 | 149.51 | 150.75 | 143.10 | 144.32 | 812,398 | -5.25(-3.51%) |
Mar 04, 2022 | 152.46 | 152.79 | 147.34 | 149.57 | 982,959 | -2.89(-1.90%) |
Mar 03, 2022 | 155.43 | 156.00 | 151.20 | 152.46 | 982,490 | -1.17(-0.76%) |
Mar 02, 2022 | 154.93 | 155.90 | 151.83 | 153.63 | 1,650,704 | -1.01(-0.65%) |