Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 138.66 | 142.28 | 135.83 | 140.47 | 99,064 | +1.82(+1.31%) |
May 30, 2022 | 137.08 | 139.44 | 137.08 | 138.65 | 24,807 | +1.64(+1.20%) |
May 27, 2022 | 132.73 | 138.34 | 132.70 | 137.01 | 87,994 | +4.36(+3.29%) |
May 26, 2022 | 132.00 | 133.89 | 130.87 | 132.65 | 57,331 | +0.93(+0.71%) |
May 25, 2022 | 131.97 | 133.81 | 130.05 | 131.72 | 67,854 | +0.07(+0.05%) |
May 24, 2022 | 145.66 | 145.66 | 131.37 | 131.65 | 83,704 | -14.35(-9.83%) |
May 20, 2022 | 146.00 | 0 | +5.35(+3.80%) | |||
May 19, 2022 | 143.14 | 146.81 | 139.05 | 140.65 | 76,122 | -2.61(-1.82%) |
May 18, 2022 | 140.92 | 143.32 | 139.02 | 143.26 | 78,192 | +1.64(+1.16%) |
May 17, 2022 | 140.61 | 141.75 | 137.97 | 141.62 | 67,252 | +4.62(+3.37%) |
May 16, 2022 | 136.46 | 138.40 | 135.20 | 137.00 | 53,863 | +0.45(+0.33%) |
May 13, 2022 | 133.88 | 138.20 | 133.87 | 136.55 | 80,853 | +4.82(+3.66%) |
May 12, 2022 | 130.00 | 132.88 | 129.54 | 131.73 | 78,967 | +1.54(+1.18%) |
May 11, 2022 | 131.41 | 134.35 | 129.88 | 130.19 | 106,477 | -2.49(-1.88%) |
May 10, 2022 | 136.11 | 136.11 | 130.21 | 132.68 | 85,558 | +0.49(+0.37%) |
May 09, 2022 | 136.76 | 139.43 | 131.34 | 132.19 | 104,797 | -6.20(-4.48%) |
May 06, 2022 | 133.64 | 140.45 | 128.41 | 138.39 | 137,006 | +9.18(+7.10%) |
May 05, 2022 | 136.78 | 136.78 | 127.24 | 129.21 | 80,632 | -11.13(-7.93%) |
May 04, 2022 | 141.07 | 141.07 | 132.59 | 140.34 | 105,314 | -0.74(-0.52%) |
May 03, 2022 | 141.88 | 142.25 | 138.47 | 141.08 | 115,839 | -0.85(-0.60%) |
May 02, 2022 | 142.65 | 144.68 | 141.48 | 141.93 | 113,737 | -0.23(-0.16%) |
Apr 29, 2022 | 141.22 | 144.56 | 141.22 | 142.16 | 33,559 | -1.15(-0.80%) |
Apr 28, 2022 | 143.57 | 144.98 | 142.00 | 143.31 | 64,912 | +1.31(+0.92%) |
Apr 27, 2022 | 139.91 | 144.28 | 139.91 | 142.00 | 65,622 | +0.87(+0.62%) |
Apr 26, 2022 | 145.37 | 145.37 | 138.78 | 141.13 | 55,258 | -4.41(-3.03%) |
Apr 25, 2022 | 136.98 | 146.90 | 136.69 | 145.54 | 158,504 | +7.19(+5.20%) |
Apr 22, 2022 | 137.97 | 140.70 | 137.55 | 138.35 | 44,372 | +0.34(+0.25%) |
Apr 21, 2022 | 144.19 | 144.70 | 136.72 | 138.01 | 125,347 | -5.19(-3.62%) |
Apr 20, 2022 | 148.64 | 150.88 | 142.53 | 143.20 | 53,087 | -5.13(-3.46%) |
Apr 19, 2022 | 143.87 | 148.79 | 143.87 | 148.33 | 92,333 | +3.52(+2.43%) |
Apr 18, 2022 | 146.47 | 146.48 | 142.58 | 144.81 | 48,663 | -1.72(-1.17%) |
Apr 14, 2022 | 146.53 | 0 | -4.12(-2.73%) | |||
Apr 13, 2022 | 150.06 | 153.98 | 150.00 | 150.65 | 30,047 | +0.29(+0.19%) |
Apr 12, 2022 | 154.51 | 156.58 | 148.53 | 150.36 | 82,302 | -3.70(-2.40%) |
Apr 11, 2022 | 159.51 | 159.75 | 153.86 | 154.06 | 60,790 | -5.45(-3.42%) |
Apr 08, 2022 | 167.41 | 167.82 | 159.49 | 159.51 | 62,002 | -9.39(-5.56%) |
Apr 07, 2022 | 168.34 | 169.84 | 166.00 | 168.90 | 62,768 | +0.57(+0.34%) |
Apr 06, 2022 | 165.79 | 169.21 | 161.98 | 168.33 | 59,656 | -0.75(-0.44%) |
Apr 05, 2022 | 167.84 | 170.49 | 165.87 | 169.08 | 46,820 | +1.17(+0.70%) |
Apr 04, 2022 | 162.08 | 167.94 | 162.08 | 167.91 | 52,951 | +6.41(+3.97%) |
Apr 01, 2022 | 164.73 | 165.97 | 159.72 | 161.50 | 44,729 | -2.12(-1.30%) |
Mar 31, 2022 | 165.23 | 167.62 | 163.33 | 163.62 | 64,972 | -1.43(-0.87%) |
Mar 30, 2022 | 165.18 | 166.70 | 163.08 | 165.05 | 31,299 | -1.55(-0.93%) |
Mar 29, 2022 | 167.99 | 169.08 | 164.57 | 166.60 | 52,295 | +0.86(+0.52%) |
Mar 28, 2022 | 166.13 | 169.45 | 163.11 | 165.74 | 66,214 | +1.42(+0.86%) |
Mar 25, 2022 | 166.32 | 166.32 | 162.60 | 164.32 | 66,124 | -1.96(-1.18%) |
Mar 24, 2022 | 167.20 | 167.48 | 163.77 | 166.28 | 70,885 | -0.82(-0.49%) |
Mar 23, 2022 | 167.93 | 172.68 | 167.00 | 167.10 | 83,309 | -2.98(-1.75%) |
Mar 22, 2022 | 167.47 | 170.26 | 166.23 | 170.08 | 50,192 | +3.08(+1.84%) |
Mar 21, 2022 | 169.53 | 170.57 | 165.00 | 167.00 | 42,958 | -3.21(-1.89%) |
Mar 18, 2022 | 167.99 | 171.72 | 167.99 | 170.21 | 86,822 | +0.72(+0.42%) |
Mar 17, 2022 | 163.91 | 171.00 | 162.59 | 169.49 | 70,857 | +3.90(+2.36%) |
Mar 16, 2022 | 161.00 | 166.33 | 160.85 | 165.59 | 78,857 | +4.90(+3.05%) |
Mar 15, 2022 | 154.85 | 160.84 | 154.85 | 160.69 | 61,944 | +6.43(+4.17%) |
Mar 14, 2022 | 155.47 | 160.69 | 154.26 | 154.26 | 55,802 | -1.67(-1.07%) |
Mar 11, 2022 | 157.17 | 158.02 | 154.54 | 155.93 | 100,682 | -1.42(-0.90%) |
Mar 10, 2022 | 154.01 | 157.90 | 152.59 | 157.35 | 61,637 | -0.44(-0.28%) |
Mar 09, 2022 | 149.59 | 158.53 | 149.59 | 157.79 | 75,296 | +11.04(+7.52%) |
Mar 08, 2022 | 145.19 | 149.76 | 144.87 | 146.75 | 71,591 | -0.02(-0.01%) |
Mar 07, 2022 | 143.29 | 147.70 | 140.75 | 146.77 | 174,205 | +3.43(+2.39%) |
Mar 04, 2022 | 149.03 | 149.03 | 142.00 | 143.34 | 129,913 | -3.86(-2.62%) |
Mar 03, 2022 | 150.68 | 150.72 | 146.98 | 147.20 | 150,770 | -4.83(-3.18%) |
Mar 02, 2022 | 144.08 | 152.06 | 143.00 | 152.03 | 146,729 | +8.05(+5.59%) |