Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 137.49 | 138.09 | 135.92 | 136.14 | 320,500 | -2.10(-1.52%) |
May 27, 2022 | 136.32 | 138.29 | 135.96 | 138.25 | 93,385 | +3.30(+2.44%) |
May 26, 2022 | 132.69 | 135.62 | 132.69 | 134.95 | 90,247 | +2.59(+1.96%) |
May 25, 2022 | 130.66 | 132.88 | 130.27 | 132.36 | 77,270 | +1.26(+0.96%) |
May 24, 2022 | 131.44 | 131.50 | 129.09 | 131.10 | 91,434 | -1.11(-0.84%) |
May 23, 2022 | 131.27 | 132.68 | 130.56 | 132.21 | 95,067 | +2.41(+1.86%) |
May 20, 2022 | 132.08 | 132.35 | 126.96 | 129.80 | 155,216 | -0.81(-0.62%) |
May 19, 2022 | 128.63 | 132.32 | 128.63 | 130.61 | 211,097 | +1.15(+0.89%) |
May 18, 2022 | 132.61 | 133.05 | 129.03 | 129.45 | 79,401 | -4.54(-3.39%) |
May 17, 2022 | 132.80 | 134.17 | 131.63 | 134.00 | 183,169 | +4.26(+3.28%) |
May 16, 2022 | 129.85 | 130.82 | 128.97 | 129.74 | 150,252 | -0.14(-0.11%) |
May 13, 2022 | 128.75 | 131.29 | 128.75 | 129.89 | 162,478 | +2.38(+1.87%) |
May 12, 2022 | 126.94 | 129.18 | 125.05 | 127.50 | 179,488 | -1.14(-0.89%) |
May 11, 2022 | 129.52 | 132.54 | 128.56 | 128.65 | 131,784 | +0.05(+0.04%) |
May 10, 2022 | 131.13 | 131.52 | 126.87 | 128.60 | 186,751 | -0.70(-0.54%) |
May 09, 2022 | 131.94 | 132.80 | 128.85 | 129.30 | 215,192 | -5.29(-3.93%) |
May 06, 2022 | 135.72 | 135.72 | 132.24 | 134.59 | 243,170 | -1.59(-1.16%) |
May 05, 2022 | 140.86 | 141.33 | 134.73 | 136.18 | 185,409 | -4.84(-3.43%) |
May 04, 2022 | 137.19 | 141.18 | 136.22 | 141.03 | 181,648 | +4.33(+3.16%) |
May 03, 2022 | 134.62 | 137.56 | 134.59 | 136.70 | 183,285 | +2.01(+1.49%) |
May 02, 2022 | 134.75 | 135.64 | 131.97 | 134.69 | 161,276 | -0.62(-0.45%) |
Apr 29, 2022 | 139.80 | 140.58 | 135.09 | 135.31 | 114,575 | -3.14(-2.27%) |
Apr 28, 2022 | 137.84 | 139.02 | 134.72 | 138.45 | 142,658 | +1.93(+1.42%) |
Apr 27, 2022 | 136.69 | 138.35 | 135.64 | 136.52 | 150,594 | +1.88(+1.40%) |
Apr 26, 2022 | 137.47 | 137.81 | 134.63 | 134.63 | 111,577 | -2.59(-1.89%) |
Apr 25, 2022 | 136.34 | 137.73 | 132.92 | 137.23 | 240,837 | -1.48(-1.07%) |
Apr 22, 2022 | 142.75 | 142.82 | 138.37 | 138.71 | 189,024 | -5.02(-3.49%) |
Apr 21, 2022 | 147.91 | 148.75 | 143.25 | 143.72 | 283,185 | -4.06(-2.74%) |
Apr 20, 2022 | 147.75 | 148.84 | 146.67 | 147.78 | 213,305 | -0.24(-0.16%) |
Apr 19, 2022 | 146.04 | 148.26 | 145.63 | 148.02 | 185,859 | +1.35(+0.92%) |
Apr 18, 2022 | 145.91 | 147.45 | 145.89 | 146.67 | 277,233 | +1.00(+0.69%) |
Apr 14, 2022 | 146.56 | 147.64 | 145.61 | 145.67 | 757,230 | -0.55(-0.37%) |
Apr 13, 2022 | 144.10 | 146.21 | 143.33 | 146.21 | 308,060 | +2.89(+2.02%) |
Apr 12, 2022 | 143.90 | 145.61 | 142.78 | 143.32 | 430,264 | +0.80(+0.56%) |
Apr 11, 2022 | 143.10 | 144.08 | 142.16 | 142.52 | 175,344 | -0.62(-0.43%) |
Apr 08, 2022 | 143.53 | 144.12 | 142.37 | 143.14 | 104,169 | +0.52(+0.36%) |
Apr 07, 2022 | 142.00 | 143.14 | 140.45 | 142.62 | 230,786 | +1.07(+0.75%) |
Apr 06, 2022 | 142.97 | 142.97 | 140.34 | 141.55 | 173,127 | -1.58(-1.10%) |
Apr 05, 2022 | 144.97 | 146.29 | 142.75 | 143.13 | 372,972 | -1.76(-1.21%) |
Apr 04, 2022 | 146.10 | 146.10 | 143.75 | 144.89 | 437,003 | -0.24(-0.17%) |
Apr 01, 2022 | 144.41 | 146.15 | 143.20 | 145.13 | 310,504 | +1.39(+0.97%) |
Mar 31, 2022 | 144.57 | 146.11 | 143.60 | 143.74 | 579,921 | -1.01(-0.70%) |
Mar 30, 2022 | 144.96 | 145.67 | 144.04 | 144.74 | 189,598 | +0.36(+0.25%) |
Mar 29, 2022 | 142.66 | 144.48 | 141.13 | 144.39 | 87,505 | +0.13(+0.09%) |
Mar 28, 2022 | 144.98 | 144.98 | 142.71 | 144.25 | 130,303 | -1.57(-1.07%) |
Mar 25, 2022 | 144.47 | 145.85 | 143.96 | 145.82 | 82,268 | +1.47(+1.02%) |
Mar 24, 2022 | 142.39 | 144.37 | 142.39 | 144.35 | 77,549 | +2.98(+2.11%) |
Mar 23, 2022 | 140.58 | 142.12 | 140.58 | 141.37 | 82,151 | +0.36(+0.26%) |
Mar 22, 2022 | 140.94 | 142.00 | 140.37 | 141.00 | 559,773 | +0.66(+0.47%) |
Mar 21, 2022 | 138.61 | 140.84 | 138.61 | 140.34 | 140,092 | +2.86(+2.08%) |
Mar 18, 2022 | 136.12 | 137.58 | 135.60 | 137.49 | 46,782 | +0.74(+0.54%) |
Mar 17, 2022 | 133.48 | 136.80 | 133.48 | 136.75 | 64,533 | +3.45(+2.59%) |
Mar 16, 2022 | 133.23 | 134.05 | 130.52 | 133.30 | 181,023 | +1.82(+1.39%) |
Mar 15, 2022 | 130.33 | 131.66 | 128.66 | 131.48 | 60,533 | +0.66(+0.51%) |
Mar 14, 2022 | 132.68 | 132.77 | 130.08 | 130.82 | 129,524 | -1.92(-1.44%) |
Mar 11, 2022 | 133.30 | 134.49 | 132.66 | 132.73 | 121,073 | -1.03(-0.77%) |
Mar 10, 2022 | 131.57 | 133.98 | 131.41 | 133.76 | 183,626 | +1.83(+1.39%) |
Mar 09, 2022 | 129.52 | 132.50 | 129.37 | 131.93 | 98,629 | +2.84(+2.20%) |
Mar 08, 2022 | 130.25 | 131.78 | 128.47 | 129.09 | 99,497 | -1.08(-0.83%) |
Mar 07, 2022 | 133.99 | 134.51 | 130.12 | 130.17 | 491,181 | -4.01(-2.99%) |
Mar 04, 2022 | 132.73 | 134.28 | 131.82 | 134.18 | 155,471 | +0.53(+0.39%) |
Mar 03, 2022 | 134.06 | 134.25 | 131.78 | 133.65 | 120,582 | +0.92(+0.69%) |
Mar 02, 2022 | 131.04 | 133.31 | 130.44 | 132.73 | 57,890 | +3.02(+2.33%) |