Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 133.35 | 135.38 | 130.05 | 133.71 | 2,567 | +1.59(+1.20%) |
May 27, 2022 | 130.06 | 135.35 | 129.90 | 132.12 | 4,099 | +2.32(+1.79%) |
May 26, 2022 | 132.50 | 132.50 | 126.50 | 129.80 | 1,381 | +0.87(+0.67%) |
May 25, 2022 | 127.09 | 131.35 | 124.55 | 128.93 | 3,583 | +1.82(+1.43%) |
May 24, 2022 | 128.83 | 129.86 | 125.20 | 127.11 | 1,411 | -1.84(-1.43%) |
May 23, 2022 | 125.83 | 133.29 | 125.83 | 128.95 | 3,526 | +3.12(+2.48%) |
May 20, 2022 | 125.90 | 127.57 | 124.02 | 125.83 | 3,202 | +2.27(+1.84%) |
May 19, 2022 | 126.55 | 131.30 | 123.48 | 123.56 | 5,248 | -4.61(-3.60%) |
May 18, 2022 | 136.80 | 136.80 | 127.89 | 128.17 | 3,366 | -9.48(-6.89%) |
May 17, 2022 | 135.88 | 139.85 | 132.25 | 137.65 | 1,584 | +3.15(+2.34%) |
May 16, 2022 | 137.88 | 138.40 | 132.51 | 134.50 | 2,682 | -2.61(-1.90%) |
May 13, 2022 | 135.62 | 138.46 | 135.00 | 137.11 | 1,825 | +2.55(+1.90%) |
May 12, 2022 | 135.92 | 139.20 | 133.80 | 134.56 | 2,384 | -2.55(-1.86%) |
May 11, 2022 | 144.78 | 146.39 | 135.70 | 137.11 | 2,383 | -1.51(-1.09%) |
May 10, 2022 | 143.25 | 147.46 | 137.64 | 138.62 | 5,570 | -4.59(-3.21%) |
May 09, 2022 | 142.46 | 147.47 | 140.03 | 143.21 | 3,858 | -1.85(-1.28%) |
May 06, 2022 | 140.19 | 145.26 | 139.29 | 145.06 | 7,926 | +3.46(+2.44%) |
May 05, 2022 | 140.17 | 141.98 | 138.51 | 141.60 | 3,097 | -0.28(-0.20%) |
May 04, 2022 | 137.71 | 141.89 | 137.56 | 141.88 | 1,880 | +4.81(+3.51%) |
May 03, 2022 | 138.51 | 139.99 | 135.79 | 137.07 | 2,710 | -0.94(-0.68%) |
May 02, 2022 | 137.62 | 141.80 | 135.09 | 138.01 | 5,207 | +1.62(+1.19%) |
Apr 29, 2022 | 138.50 | 140.67 | 136.01 | 136.39 | 4,161 | -2.65(-1.91%) |
Apr 28, 2022 | 138.00 | 141.24 | 138.00 | 139.04 | 1,260 | -0.49(-0.35%) |
Apr 27, 2022 | 138.39 | 142.29 | 138.00 | 139.53 | 1,997 | +2.46(+1.79%) |
Apr 26, 2022 | 138.73 | 142.69 | 137.05 | 137.07 | 2,683 | -2.65(-1.90%) |
Apr 25, 2022 | 139.90 | 141.39 | 138.55 | 139.72 | 764 | -0.59(-0.42%) |
Apr 22, 2022 | 144.42 | 147.53 | 140.15 | 140.31 | 2,864 | -5.68(-3.89%) |
Apr 21, 2022 | 145.48 | 147.70 | 142.50 | 145.99 | 5,030 | +1.40(+0.97%) |
Apr 20, 2022 | 139.98 | 144.75 | 139.98 | 144.59 | 2,607 | +4.24(+3.02%) |
Apr 19, 2022 | 139.43 | 141.91 | 139.43 | 140.35 | 1,207 | +0.99(+0.71%) |
Apr 18, 2022 | 137.14 | 140.09 | 135.02 | 139.36 | 2,806 | +1.04(+0.75%) |
Apr 14, 2022 | 139.70 | 141.97 | 138.32 | 138.32 | 1,178 | -0.14(-0.10%) |
Apr 13, 2022 | 136.35 | 140.95 | 136.25 | 138.46 | 2,237 | +1.27(+0.93%) |
Apr 12, 2022 | 136.58 | 140.72 | 135.82 | 137.19 | 2,452 | +1.61(+1.19%) |
Apr 11, 2022 | 134.61 | 138.19 | 133.35 | 135.58 | 3,698 | +0.09(+0.07%) |
Apr 08, 2022 | 136.90 | 140.50 | 135.49 | 135.49 | 2,235 | -2.56(-1.85%) |
Apr 07, 2022 | 136.25 | 138.91 | 135.13 | 138.05 | 1,332 | +2.32(+1.71%) |
Apr 06, 2022 | 138.89 | 140.96 | 135.48 | 135.73 | 3,515 | -3.26(-2.35%) |
Apr 05, 2022 | 141.54 | 144.00 | 138.19 | 138.99 | 2,343 | -3.38(-2.37%) |
Apr 04, 2022 | 146.50 | 146.50 | 141.26 | 142.37 | 1,911 | -2.13(-1.47%) |
Apr 01, 2022 | 142.85 | 146.59 | 140.75 | 144.50 | 2,490 | -0.11(-0.08%) |
Mar 31, 2022 | 144.95 | 144.95 | 141.53 | 144.61 | 1,007 | +0.29(+0.20%) |
Mar 30, 2022 | 147.74 | 148.75 | 144.29 | 144.32 | 1,190 | -1.53(-1.05%) |
Mar 29, 2022 | 144.01 | 149.62 | 144.01 | 145.85 | 2,048 | +1.04(+0.72%) |
Mar 28, 2022 | 144.92 | 146.37 | 144.18 | 144.81 | 1,894 | -0.62(-0.43%) |
Mar 25, 2022 | 148.07 | 148.07 | 144.04 | 145.43 | 1,480 | -2.13(-1.44%) |
Mar 24, 2022 | 149.10 | 149.99 | 146.25 | 147.56 | 1,759 | +0.25(+0.17%) |
Mar 23, 2022 | 148.77 | 153.50 | 147.22 | 147.31 | 3,232 | -2.70(-1.80%) |
Mar 22, 2022 | 153.38 | 153.97 | 150.00 | 150.01 | 2,475 | -2.30(-1.51%) |
Mar 21, 2022 | 153.17 | 155.16 | 150.94 | 152.31 | 3,485 | -1.13(-0.74%) |
Mar 18, 2022 | 156.25 | 157.57 | 153.30 | 153.44 | 8,073 | -4.25(-2.70%) |
Mar 17, 2022 | 158.44 | 159.94 | 154.38 | 157.69 | 2,110 | +0.42(+0.27%) |
Mar 16, 2022 | 157.05 | 158.92 | 154.98 | 157.27 | 4,229 | +1.12(+0.72%) |
Mar 15, 2022 | 154.00 | 158.44 | 153.40 | 156.15 | 3,452 | +0.90(+0.58%) |
Mar 14, 2022 | 157.95 | 157.95 | 155.00 | 155.25 | 583 | -1.18(-0.75%) |
Mar 11, 2022 | 157.72 | 158.00 | 155.13 | 156.43 | 2,523 | -2.54(-1.60%) |
Mar 10, 2022 | 160.00 | 160.53 | 157.00 | 158.97 | 2,740 | -1.07(-0.67%) |
Mar 09, 2022 | 160.50 | 165.89 | 160.00 | 160.04 | 5,169 | +0.94(+0.59%) |
Mar 08, 2022 | 160.89 | 164.64 | 158.00 | 159.10 | 3,887 | +0.07(+0.04%) |
Mar 07, 2022 | 160.23 | 167.39 | 158.06 | 159.03 | 4,939 | -2.02(-1.25%) |
Mar 04, 2022 | 160.40 | 163.44 | 158.01 | 161.05 | 3,725 | +0.07(+0.04%) |
Mar 03, 2022 | 156.01 | 166.71 | 155.01 | 160.98 | 20,954 | +4.01(+2.55%) |
Mar 02, 2022 | 141.94 | 158.95 | 140.67 | 156.97 | 10,119 | +14.56(+10.22%) |