Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 133.63 | 135.05 | 131.52 | 134.55 | 4,597,809 | -0.20(-0.15%) |
May 27, 2022 | 133.58 | 134.76 | 133.27 | 134.75 | 1,971,292 | +2.23(+1.68%) |
May 26, 2022 | 132.25 | 134.12 | 132.25 | 132.52 | 2,360,257 | +1.13(+0.86%) |
May 25, 2022 | 131.07 | 131.73 | 129.38 | 131.40 | 2,082,441 | +0.04(+0.03%) |
May 24, 2022 | 130.10 | 131.78 | 127.08 | 131.36 | 2,928,032 | +1.23(+0.95%) |
May 23, 2022 | 130.31 | 131.56 | 129.79 | 130.13 | 3,145,590 | +0.50(+0.38%) |
May 20, 2022 | 132.97 | 133.34 | 127.16 | 129.63 | 4,653,354 | -2.82(-2.13%) |
May 19, 2022 | 131.77 | 134.20 | 129.88 | 132.45 | 3,046,994 | -0.43(-0.33%) |
May 18, 2022 | 135.26 | 135.37 | 132.47 | 132.88 | 3,315,011 | -3.04(-2.24%) |
May 17, 2022 | 135.61 | 136.07 | 134.30 | 135.93 | 2,361,050 | +1.64(+1.22%) |
May 16, 2022 | 133.14 | 134.58 | 130.54 | 134.28 | 3,041,350 | +1.07(+0.80%) |
May 13, 2022 | 134.03 | 134.15 | 132.03 | 133.21 | 3,085,943 | -0.26(-0.19%) |
May 12, 2022 | 130.80 | 133.50 | 130.28 | 133.47 | 3,159,248 | +2.84(+2.17%) |
May 11, 2022 | 133.83 | 133.96 | 130.42 | 130.64 | 3,080,047 | -2.42(-1.82%) |
May 10, 2022 | 137.41 | 137.44 | 132.18 | 133.05 | 3,926,467 | -2.91(-2.14%) |
May 09, 2022 | 132.45 | 137.20 | 132.00 | 135.96 | 4,665,801 | +2.54(+1.91%) |
May 06, 2022 | 133.19 | 133.63 | 130.88 | 133.42 | 2,768,588 | +0.06(+0.05%) |
May 05, 2022 | 136.67 | 137.10 | 132.27 | 133.36 | 3,716,107 | -4.26(-3.09%) |
May 04, 2022 | 132.95 | 138.00 | 131.95 | 137.61 | 4,140,148 | +5.49(+4.15%) |
May 03, 2022 | 130.46 | 132.81 | 130.20 | 132.13 | 2,811,617 | +1.94(+1.49%) |
May 02, 2022 | 128.94 | 131.61 | 128.29 | 130.19 | 4,166,002 | +1.51(+1.17%) |
Apr 29, 2022 | 131.43 | 132.45 | 128.37 | 128.68 | 4,666,454 | -2.61(-1.98%) |
Apr 28, 2022 | 129.15 | 131.81 | 128.59 | 131.29 | 2,845,276 | +2.61(+2.03%) |
Apr 27, 2022 | 129.18 | 130.34 | 128.24 | 128.67 | 3,501,604 | -0.01(-0.01%) |
Apr 26, 2022 | 129.74 | 131.14 | 127.48 | 128.68 | 5,424,676 | -3.91(-2.95%) |
Apr 25, 2022 | 132.69 | 132.97 | 130.16 | 132.59 | 3,844,659 | -0.51(-0.38%) |
Apr 22, 2022 | 134.55 | 134.72 | 132.26 | 133.10 | 3,538,663 | -2.32(-1.71%) |
Apr 21, 2022 | 135.60 | 136.60 | 135.01 | 135.42 | 2,619,510 | +1.05(+0.78%) |
Apr 20, 2022 | 134.56 | 136.07 | 134.31 | 134.37 | 2,218,985 | +0.44(+0.33%) |
Apr 19, 2022 | 131.03 | 134.37 | 131.03 | 133.93 | 2,571,895 | +3.50(+2.68%) |
Apr 18, 2022 | 131.56 | 132.35 | 130.05 | 130.43 | 1,990,033 | -1.07(-0.81%) |
Apr 14, 2022 | 132.63 | 133.47 | 131.34 | 131.50 | 2,612,547 | -1.14(-0.86%) |
Apr 13, 2022 | 132.52 | 133.10 | 131.67 | 132.64 | 2,232,192 | +0.07(+0.05%) |
Apr 12, 2022 | 135.03 | 135.20 | 132.13 | 132.57 | 2,995,206 | -1.37(-1.03%) |
Apr 11, 2022 | 134.24 | 135.82 | 133.80 | 133.95 | 2,777,575 | +0.28(+0.21%) |
Apr 08, 2022 | 134.73 | 135.31 | 133.29 | 133.67 | 3,127,488 | -0.12(-0.09%) |
Apr 07, 2022 | 133.29 | 134.26 | 131.66 | 133.79 | 2,463,921 | -0.31(-0.23%) |
Apr 06, 2022 | 131.46 | 134.19 | 131.21 | 134.11 | 3,031,842 | +1.25(+0.94%) |
Apr 05, 2022 | 132.63 | 134.40 | 132.51 | 132.86 | 2,407,751 | -0.56(-0.42%) |
Apr 04, 2022 | 133.00 | 133.85 | 130.34 | 133.42 | 2,950,797 | -0.14(-0.11%) |
Apr 01, 2022 | 133.51 | 133.71 | 131.03 | 133.56 | 2,461,909 | +0.72(+0.54%) |
Mar 31, 2022 | 134.24 | 134.95 | 132.77 | 132.84 | 3,579,539 | -2.28(-1.68%) |
Mar 30, 2022 | 135.03 | 136.75 | 134.53 | 135.12 | 2,684,372 | -0.58(-0.43%) |
Mar 29, 2022 | 134.73 | 136.44 | 133.88 | 135.69 | 3,018,880 | +2.33(+1.75%) |
Mar 28, 2022 | 133.78 | 133.96 | 131.33 | 133.37 | 3,004,088 | -0.88(-0.66%) |
Mar 25, 2022 | 133.19 | 134.89 | 132.87 | 134.25 | 2,523,974 | +1.32(+0.99%) |
Mar 24, 2022 | 132.16 | 133.15 | 131.52 | 132.93 | 2,272,994 | +1.16(+0.88%) |
Mar 23, 2022 | 133.56 | 133.64 | 131.66 | 131.77 | 2,955,566 | -2.02(-1.51%) |
Mar 22, 2022 | 133.35 | 134.59 | 132.50 | 133.78 | 4,771,659 | +1.21(+0.91%) |
Mar 21, 2022 | 132.67 | 133.61 | 131.52 | 132.57 | 5,060,067 | +0.23(+0.18%) |
Mar 18, 2022 | 131.22 | 132.46 | 129.57 | 132.34 | 8,833,874 | +0.56(+0.43%) |
Mar 17, 2022 | 129.65 | 131.80 | 128.62 | 131.78 | 3,123,357 | +1.94(+1.50%) |
Mar 16, 2022 | 129.16 | 130.51 | 127.45 | 129.83 | 4,274,450 | +1.07(+0.83%) |
Mar 15, 2022 | 129.26 | 129.81 | 127.23 | 128.76 | 3,740,282 | +0.74(+0.58%) |
Mar 14, 2022 | 126.21 | 129.64 | 126.21 | 128.02 | 4,382,152 | +2.25(+1.79%) |
Mar 11, 2022 | 128.01 | 128.91 | 125.66 | 125.77 | 4,650,463 | -2.65(-2.06%) |
Mar 10, 2022 | 129.68 | 130.23 | 127.89 | 128.42 | 4,251,014 | -2.38(-1.82%) |
Mar 09, 2022 | 131.93 | 133.18 | 130.71 | 130.81 | 3,739,589 | +1.07(+0.83%) |
Mar 08, 2022 | 129.59 | 133.37 | 127.83 | 129.73 | 5,160,678 | +1.89(+1.48%) |
Mar 07, 2022 | 130.04 | 130.04 | 127.21 | 127.84 | 5,102,128 | -3.08(-2.35%) |
Mar 04, 2022 | 130.41 | 131.78 | 130.04 | 130.92 | 3,626,053 | -1.40(-1.06%) |
Mar 03, 2022 | 132.52 | 133.83 | 131.63 | 132.32 | 4,258,645 | +0.96(+0.73%) |
Mar 02, 2022 | 129.92 | 132.38 | 129.31 | 131.36 | 4,185,226 | +2.20(+1.71%) |