Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 140.60 | 142.50 | 139.71 | 140.98 | 598,021 | -0.56(-0.39%) |
May 27, 2022 | 140.31 | 141.97 | 140.31 | 141.54 | 359,749 | +2.28(+1.63%) |
May 26, 2022 | 136.59 | 139.95 | 135.95 | 139.26 | 453,732 | +3.78(+2.79%) |
May 25, 2022 | 134.32 | 136.27 | 133.34 | 135.49 | 322,618 | +0.80(+0.59%) |
May 24, 2022 | 134.46 | 135.22 | 132.45 | 134.69 | 319,182 | -0.68(-0.50%) |
May 23, 2022 | 135.22 | 136.01 | 133.48 | 135.36 | 335,485 | +1.36(+1.01%) |
May 20, 2022 | 134.07 | 134.54 | 131.24 | 134.00 | 397,283 | +0.93(+0.70%) |
May 19, 2022 | 130.67 | 134.65 | 130.54 | 133.07 | 455,972 | +1.37(+1.04%) |
May 18, 2022 | 133.87 | 133.99 | 130.68 | 131.71 | 413,150 | -3.74(-2.76%) |
May 17, 2022 | 136.04 | 136.04 | 133.62 | 135.45 | 482,350 | +1.47(+1.09%) |
May 16, 2022 | 133.42 | 134.84 | 131.21 | 133.98 | 572,771 | -0.37(-0.27%) |
May 13, 2022 | 132.50 | 135.32 | 132.46 | 134.35 | 550,162 | +2.83(+2.15%) |
May 12, 2022 | 129.34 | 131.59 | 127.93 | 131.52 | 511,982 | +1.43(+1.10%) |
May 11, 2022 | 131.24 | 133.84 | 129.81 | 130.10 | 658,990 | -1.77(-1.35%) |
May 10, 2022 | 133.90 | 134.28 | 129.99 | 131.87 | 643,609 | -0.91(-0.68%) |
May 09, 2022 | 132.31 | 134.97 | 131.60 | 132.78 | 536,321 | -3.98(-2.91%) |
May 06, 2022 | 137.29 | 138.17 | 134.27 | 136.76 | 505,567 | -1.19(-0.86%) |
May 05, 2022 | 142.80 | 143.87 | 136.59 | 137.94 | 558,578 | -6.06(-4.20%) |
May 04, 2022 | 139.83 | 144.58 | 137.37 | 144.00 | 601,793 | +2.81(+1.99%) |
May 03, 2022 | 138.52 | 142.03 | 138.15 | 141.19 | 634,480 | +3.07(+2.22%) |
May 02, 2022 | 139.29 | 140.36 | 135.20 | 138.13 | 557,072 | -0.84(-0.60%) |
Apr 29, 2022 | 143.02 | 143.84 | 138.61 | 138.97 | 499,177 | -5.87(-4.05%) |
Apr 28, 2022 | 143.49 | 145.25 | 142.31 | 144.84 | 336,094 | +3.28(+2.32%) |
Apr 27, 2022 | 141.59 | 144.67 | 141.38 | 141.56 | 468,261 | +0.37(+0.26%) |
Apr 26, 2022 | 144.47 | 145.02 | 141.11 | 141.19 | 386,253 | -4.44(-3.05%) |
Apr 25, 2022 | 142.70 | 145.71 | 141.16 | 145.63 | 428,488 | +2.64(+1.85%) |
Apr 22, 2022 | 148.23 | 149.42 | 142.92 | 142.99 | 479,926 | -5.95(-3.99%) |
Apr 21, 2022 | 151.10 | 151.42 | 148.39 | 148.94 | 296,855 | -0.95(-0.64%) |
Apr 20, 2022 | 150.03 | 151.03 | 149.43 | 149.89 | 401,078 | +0.79(+0.53%) |
Apr 19, 2022 | 146.52 | 149.48 | 145.64 | 149.10 | 386,767 | +2.91(+1.99%) |
Apr 18, 2022 | 147.69 | 148.13 | 144.94 | 146.19 | 444,782 | -1.83(-1.24%) |
Apr 14, 2022 | 150.39 | 150.77 | 147.95 | 148.02 | 339,578 | -1.89(-1.26%) |
Apr 13, 2022 | 148.13 | 150.16 | 147.15 | 149.91 | 294,265 | +1.36(+0.91%) |
Apr 12, 2022 | 150.13 | 151.25 | 148.05 | 148.55 | 512,824 | -0.73(-0.49%) |
Apr 11, 2022 | 154.78 | 154.87 | 149.08 | 149.28 | 471,102 | -5.79(-3.74%) |
Apr 08, 2022 | 152.77 | 155.71 | 151.95 | 155.08 | 499,625 | +1.91(+1.25%) |
Apr 07, 2022 | 153.81 | 154.09 | 151.63 | 153.17 | 450,992 | -0.71(-0.46%) |
Apr 06, 2022 | 152.20 | 154.15 | 151.13 | 153.88 | 593,451 | +0.09(+0.06%) |
Apr 05, 2022 | 150.35 | 154.26 | 150.11 | 153.79 | 617,876 | +2.80(+1.85%) |
Apr 04, 2022 | 150.54 | 151.26 | 149.28 | 151.00 | 364,226 | +0.29(+0.19%) |
Apr 01, 2022 | 150.14 | 150.82 | 149.22 | 150.71 | 342,778 | +0.58(+0.39%) |
Mar 31, 2022 | 150.12 | 153.30 | 149.64 | 150.13 | 697,872 | -0.13(-0.08%) |
Mar 30, 2022 | 150.90 | 151.59 | 149.58 | 150.26 | 457,334 | -1.58(-1.04%) |
Mar 29, 2022 | 150.84 | 152.20 | 150.14 | 151.84 | 362,327 | +2.95(+1.98%) |
Mar 28, 2022 | 146.79 | 148.90 | 146.79 | 148.89 | 280,705 | +1.59(+1.08%) |
Mar 25, 2022 | 147.15 | 147.45 | 146.20 | 147.30 | 254,893 | +0.82(+0.56%) |
Mar 24, 2022 | 145.47 | 146.75 | 145.04 | 146.48 | 316,101 | +1.31(+0.90%) |
Mar 23, 2022 | 146.53 | 146.53 | 144.83 | 145.17 | 375,756 | -2.08(-1.41%) |
Mar 22, 2022 | 146.36 | 147.70 | 145.67 | 147.25 | 463,874 | +0.73(+0.50%) |
Mar 21, 2022 | 147.05 | 147.35 | 144.71 | 146.52 | 668,803 | -1.57(-1.06%) |
Mar 18, 2022 | 146.72 | 148.39 | 145.94 | 148.09 | 896,489 | +1.25(+0.85%) |
Mar 17, 2022 | 145.28 | 146.84 | 144.72 | 146.83 | 492,479 | +1.36(+0.93%) |
Mar 16, 2022 | 142.24 | 145.54 | 142.24 | 145.47 | 584,028 | +4.44(+3.14%) |
Mar 15, 2022 | 139.25 | 141.06 | 138.66 | 141.04 | 406,947 | +2.86(+2.07%) |
Mar 14, 2022 | 139.20 | 140.40 | 136.54 | 138.18 | 464,668 | -0.63(-0.45%) |
Mar 11, 2022 | 141.26 | 141.81 | 138.69 | 138.80 | 410,601 | -1.02(-0.73%) |
Mar 10, 2022 | 139.27 | 140.08 | 137.88 | 139.82 | 418,144 | -1.35(-0.96%) |
Mar 09, 2022 | 141.77 | 142.28 | 139.32 | 141.17 | 613,891 | +1.91(+1.37%) |
Mar 08, 2022 | 141.42 | 143.50 | 138.30 | 139.26 | 800,649 | -2.11(-1.49%) |
Mar 07, 2022 | 141.70 | 142.34 | 140.33 | 141.38 | 803,203 | -0.15(-0.11%) |
Mar 04, 2022 | 139.60 | 141.71 | 138.24 | 141.53 | 493,527 | +1.09(+0.78%) |
Mar 03, 2022 | 143.63 | 143.84 | 139.86 | 140.43 | 684,506 | -1.81(-1.27%) |
Mar 02, 2022 | 141.29 | 142.70 | 140.69 | 142.24 | 491,325 | +1.81(+1.29%) |