Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 139.61 | 140.61 | 133.74 | 136.39 | 4,045,362 | -1.56(-1.13%) |
May 27, 2022 | 136.11 | 138.76 | 134.15 | 137.95 | 1,720,890 | +2.23(+1.65%) |
May 26, 2022 | 137.62 | 138.04 | 134.30 | 135.71 | 1,491,032 | -0.35(-0.26%) |
May 25, 2022 | 131.41 | 136.37 | 131.14 | 136.06 | 1,737,615 | +5.93(+4.56%) |
May 24, 2022 | 129.93 | 131.29 | 128.14 | 130.13 | 1,341,021 | -0.62(-0.47%) |
May 23, 2022 | 130.40 | 130.78 | 127.40 | 130.75 | 2,530,152 | +0.71(+0.54%) |
May 20, 2022 | 130.58 | 132.08 | 127.15 | 130.04 | 1,821,010 | -0.03(-0.02%) |
May 19, 2022 | 130.75 | 132.96 | 129.73 | 130.07 | 1,801,280 | -2.53(-1.91%) |
May 18, 2022 | 137.62 | 138.36 | 130.40 | 132.60 | 1,683,673 | -4.07(-2.98%) |
May 17, 2022 | 138.41 | 138.74 | 134.63 | 136.67 | 2,756,751 | +0.28(+0.21%) |
May 16, 2022 | 135.61 | 139.39 | 135.55 | 136.39 | 1,128,110 | +1.24(+0.91%) |
May 13, 2022 | 133.72 | 137.28 | 133.28 | 135.16 | 1,105,137 | +3.51(+2.67%) |
May 12, 2022 | 131.32 | 132.70 | 127.41 | 131.65 | 1,800,731 | -0.60(-0.45%) |
May 11, 2022 | 131.40 | 137.88 | 130.89 | 132.24 | 1,718,862 | +1.51(+1.15%) |
May 10, 2022 | 136.19 | 137.71 | 128.87 | 130.74 | 2,369,000 | -3.23(-2.41%) |
May 09, 2022 | 145.06 | 145.53 | 133.21 | 133.97 | 2,918,228 | -12.89(-8.78%) |
May 06, 2022 | 144.48 | 147.65 | 139.37 | 146.86 | 2,756,937 | +4.46(+3.13%) |
May 05, 2022 | 148.09 | 149.01 | 140.36 | 142.41 | 3,248,420 | -3.49(-2.39%) |
May 04, 2022 | 149.00 | 149.59 | 139.30 | 145.90 | 3,653,395 | +5.82(+4.16%) |
May 03, 2022 | 135.91 | 141.04 | 135.72 | 140.07 | 2,467,051 | +4.40(+3.24%) |
May 02, 2022 | 134.52 | 137.20 | 131.56 | 135.67 | 1,585,273 | +0.24(+0.18%) |
Apr 29, 2022 | 141.61 | 142.95 | 134.96 | 135.43 | 1,936,858 | -5.60(-3.97%) |
Apr 28, 2022 | 140.11 | 142.13 | 135.23 | 141.04 | 1,821,670 | +1.15(+0.82%) |
Apr 27, 2022 | 136.74 | 140.11 | 134.64 | 139.89 | 2,279,062 | +4.78(+3.54%) |
Apr 26, 2022 | 131.00 | 137.32 | 129.94 | 135.12 | 2,542,175 | +4.35(+3.32%) |
Apr 25, 2022 | 131.18 | 132.45 | 127.15 | 130.77 | 2,390,673 | -4.56(-3.37%) |
Apr 22, 2022 | 135.88 | 141.05 | 133.96 | 135.32 | 2,301,050 | -0.88(-0.64%) |
Apr 21, 2022 | 137.74 | 141.93 | 135.85 | 136.20 | 1,588,407 | -1.41(-1.02%) |
Apr 20, 2022 | 140.36 | 140.65 | 137.47 | 137.61 | 1,725,268 | -1.14(-0.82%) |
Apr 19, 2022 | 139.93 | 142.24 | 137.68 | 138.75 | 2,411,818 | -0.12(-0.09%) |
Apr 18, 2022 | 139.58 | 140.16 | 135.92 | 138.87 | 2,419,844 | -0.28(-0.20%) |
Apr 14, 2022 | 135.96 | 141.36 | 135.29 | 139.14 | 3,425,917 | +3.07(+2.26%) |
Apr 13, 2022 | 138.17 | 138.66 | 133.76 | 136.07 | 2,291,514 | -1.51(-1.09%) |
Apr 12, 2022 | 138.14 | 140.61 | 137.01 | 137.58 | 1,930,940 | -1.26(-0.91%) |
Apr 11, 2022 | 141.55 | 142.34 | 138.37 | 138.84 | 1,453,206 | -4.95(-3.44%) |
Apr 08, 2022 | 143.23 | 144.56 | 141.11 | 143.78 | 1,946,449 | +0.64(+0.45%) |
Apr 07, 2022 | 142.90 | 144.23 | 140.17 | 143.14 | 2,116,547 | +2.47(+1.76%) |
Apr 06, 2022 | 141.60 | 143.02 | 140.23 | 140.67 | 1,495,435 | +0.30(+0.21%) |
Apr 05, 2022 | 143.37 | 143.59 | 139.33 | 140.37 | 1,938,015 | -0.68(-0.48%) |
Apr 04, 2022 | 143.43 | 144.32 | 140.74 | 141.05 | 1,555,131 | -0.65(-0.46%) |
Apr 01, 2022 | 138.95 | 143.45 | 138.32 | 141.70 | 2,110,356 | +3.43(+2.48%) |
Mar 31, 2022 | 141.85 | 141.92 | 137.81 | 138.27 | 2,235,033 | -2.62(-1.86%) |
Mar 30, 2022 | 139.47 | 141.38 | 139.17 | 140.89 | 1,923,265 | +2.68(+1.94%) |
Mar 29, 2022 | 134.24 | 138.24 | 131.79 | 138.21 | 2,767,395 | -1.56(-1.11%) |
Mar 28, 2022 | 145.20 | 145.30 | 139.20 | 139.76 | 2,755,340 | -9.12(-6.13%) |
Mar 25, 2022 | 144.60 | 149.01 | 142.88 | 148.89 | 4,235,302 | +7.71(+5.46%) |
Mar 24, 2022 | 142.44 | 144.37 | 139.82 | 141.18 | 2,697,396 | +1.59(+1.14%) |
Mar 23, 2022 | 136.12 | 140.31 | 135.50 | 139.58 | 2,741,024 | +5.66(+4.23%) |
Mar 22, 2022 | 135.07 | 135.83 | 131.81 | 133.92 | 1,680,966 | -1.51(-1.11%) |
Mar 21, 2022 | 134.81 | 135.67 | 131.30 | 135.42 | 2,107,935 | +3.93(+2.99%) |
Mar 18, 2022 | 127.51 | 132.12 | 126.45 | 131.50 | 4,637,412 | +3.56(+2.78%) |
Mar 17, 2022 | 129.21 | 131.25 | 127.35 | 127.94 | 1,712,076 | +2.40(+1.91%) |
Mar 16, 2022 | 125.49 | 127.03 | 123.66 | 125.53 | 1,604,258 | -0.68(-0.54%) |
Mar 15, 2022 | 124.65 | 126.67 | 122.56 | 126.21 | 2,085,469 | -1.92(-1.50%) |
Mar 14, 2022 | 125.71 | 130.58 | 124.44 | 128.13 | 2,772,174 | -0.97(-0.75%) |
Mar 11, 2022 | 131.31 | 133.51 | 129.07 | 129.10 | 1,772,931 | -3.11(-2.35%) |
Mar 10, 2022 | 132.63 | 134.42 | 131.66 | 132.21 | 1,813,835 | -1.44(-1.07%) |
Mar 09, 2022 | 129.64 | 137.06 | 127.90 | 133.65 | 2,633,905 | -0.20(-0.15%) |
Mar 08, 2022 | 140.11 | 140.35 | 131.66 | 133.85 | 3,922,660 | -4.78(-3.45%) |
Mar 07, 2022 | 141.61 | 143.00 | 134.45 | 138.62 | 4,209,369 | -0.62(-0.44%) |
Mar 04, 2022 | 134.56 | 139.54 | 134.23 | 139.24 | 3,466,277 | +6.00(+4.51%) |
Mar 03, 2022 | 132.63 | 135.21 | 132.26 | 133.24 | 3,171,540 | +0.15(+0.11%) |
Mar 02, 2022 | 130.74 | 133.19 | 129.91 | 133.09 | 3,033,534 | +4.23(+3.28%) |