Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 138.98 | 0 | -0.18(-0.13%) | |||
May 30, 2022 | 140.70 | 141.99 | 139.05 | 139.16 | 0 | +0.00(+0.00%) |
May 29, 2022 | 140.70 | 141.99 | 139.05 | 139.16 | 0 | +0.00(+0.00%) |
May 28, 2022 | 140.70 | 141.99 | 139.05 | 139.16 | 0 | +0.00(+0.00%) |
May 27, 2022 | 140.70 | 141.99 | 139.05 | 139.16 | 0 | -0.26(-0.19%) |
May 26, 2022 | 139.42 | 0 | -5.74(-3.95%) | |||
May 25, 2022 | 145.16 | 0 | +3.62(+2.56%) | |||
May 24, 2022 | 141.54 | 0 | -1.21(-0.85%) | |||
May 23, 2022 | 142.75 | 0 | -0.25(-0.17%) | |||
May 21, 2022 | 147.35 | 148.00 | 141.86 | 143.00 | 0 | +0.00(+0.00%) |
May 20, 2022 | 147.35 | 148.00 | 141.86 | 143.00 | 0 | +0.73(+0.51%) |
May 19, 2022 | 142.27 | 0 | -2.20(-1.52%) | |||
May 18, 2022 | 144.47 | 0 | -3.99(-2.69%) | |||
May 17, 2022 | 148.46 | 0 | -2.19(-1.45%) | |||
May 16, 2022 | 150.65 | 0 | +5.22(+3.59%) | |||
May 14, 2022 | 145.53 | 146.62 | 143.55 | 145.43 | 0 | +0.00(+0.00%) |
May 13, 2022 | 145.53 | 146.62 | 143.55 | 145.43 | 0 | +0.23(+0.16%) |
May 12, 2022 | 145.20 | 0 | +1.60(+1.11%) | |||
May 11, 2022 | 143.60 | 0 | +0.66(+0.46%) | |||
May 10, 2022 | 142.94 | 0 | +0.01(+0.01%) | |||
May 09, 2022 | 142.93 | 0 | -0.45(-0.31%) | |||
May 07, 2022 | 148.22 | 148.72 | 143.36 | 143.38 | 0 | +0.00(+0.00%) |
May 06, 2022 | 148.22 | 148.72 | 143.36 | 143.38 | 0 | -0.23(-0.16%) |
May 05, 2022 | 143.61 | 0 | -11.15(-7.20%) | |||
May 04, 2022 | 154.76 | 0 | +4.68(+3.12%) | |||
May 03, 2022 | 150.08 | 0 | -0.73(-0.48%) | |||
May 02, 2022 | 150.81 | 0 | +4.12(+2.81%) | |||
Apr 30, 2022 | 149.05 | 151.10 | 144.44 | 146.69 | 0 | +0.00(+0.00%) |
Apr 29, 2022 | 149.05 | 151.10 | 144.44 | 146.69 | 0 | +1.06(+0.73%) |
Apr 28, 2022 | 145.63 | 0 | +4.95(+3.52%) | |||
Apr 27, 2022 | 140.68 | 0 | +5.00(+3.69%) | |||
Apr 26, 2022 | 135.68 | 0 | +0.27(+0.20%) | |||
Apr 25, 2022 | 135.41 | 0 | -0.88(-0.65%) | |||
Apr 23, 2022 | 137.90 | 138.17 | 135.00 | 136.29 | 0 | +0.00(+0.00%) |
Apr 22, 2022 | 137.90 | 138.17 | 135.00 | 136.29 | 0 | +0.44(+0.32%) |
Apr 21, 2022 | 135.85 | 0 | -3.03(-2.18%) | |||
Apr 20, 2022 | 138.88 | 0 | +0.55(+0.40%) | |||
Apr 19, 2022 | 138.33 | 0 | -4.92(-3.43%) | |||
Apr 18, 2022 | 143.25 | 0 | +2.40(+1.70%) | |||
Apr 15, 2022 | 141.68 | 144.78 | 139.34 | 140.85 | 0 | +0.00(+0.00%) |
Apr 14, 2022 | 141.68 | 144.78 | 139.34 | 140.85 | 0 | +0.14(+0.10%) |
Apr 13, 2022 | 140.71 | 0 | +3.26(+2.37%) | |||
Apr 12, 2022 | 137.45 | 0 | +4.00(+3.00%) | |||
Apr 11, 2022 | 133.45 | 0 | +1.00(+0.76%) | |||
Apr 09, 2022 | 133.40 | 134.59 | 132.30 | 132.45 | 0 | +0.00(+0.00%) |
Apr 08, 2022 | 133.40 | 134.59 | 132.30 | 132.45 | 0 | +0.04(+0.03%) |
Apr 07, 2022 | 132.41 | 0 | -3.28(-2.42%) | |||
Apr 06, 2022 | 135.69 | 0 | -1.84(-1.34%) | |||
Apr 05, 2022 | 137.53 | 0 | -0.41(-0.30%) | |||
Apr 04, 2022 | 137.94 | 0 | +3.10(+2.30%) | |||
Apr 02, 2022 | 136.00 | 137.49 | 134.12 | 134.84 | 0 | +0.00(+0.00%) |
Apr 01, 2022 | 136.00 | 137.49 | 134.12 | 134.84 | 0 | +0.29(+0.22%) |
Mar 31, 2022 | 134.55 | 0 | -5.29(-3.78%) | |||
Mar 30, 2022 | 139.84 | 0 | +3.03(+2.21%) | |||
Mar 29, 2022 | 136.81 | 0 | -2.26(-1.63%) | |||
Mar 28, 2022 | 139.07 | 0 | +3.17(+2.33%) | |||
Mar 26, 2022 | 130.90 | 135.90 | 130.90 | 135.90 | 0 | +0.00(+0.00%) |
Mar 25, 2022 | 130.90 | 135.90 | 130.90 | 135.90 | 0 | +0.00(+0.00%) |
Mar 24, 2022 | 135.90 | 0 | +5.87(+4.51%) | |||
Mar 23, 2022 | 130.03 | 0 | -0.01(-0.01%) | |||
Mar 22, 2022 | 130.04 | 0 | +0.03(+0.02%) | |||
Mar 21, 2022 | 130.01 | 0 | +3.15(+2.48%) | |||
Mar 19, 2022 | 121.86 | 126.86 | 121.84 | 126.86 | 0 | +0.00(+0.00%) |
Mar 18, 2022 | 121.86 | 126.86 | 121.84 | 126.86 | 0 | +0.00(+0.00%) |
Mar 17, 2022 | 126.86 | 0 | +7.06(+5.89%) | |||
Mar 16, 2022 | 119.80 | 0 | +1.20(+1.01%) | |||
Mar 15, 2022 | 118.60 | 0 | -0.17(-0.14%) | |||
Mar 14, 2022 | 118.77 | 0 | -2.37(-1.96%) | |||
Mar 12, 2022 | 117.10 | 121.73 | 116.92 | 121.14 | 0 | +0.00(+0.00%) |
Mar 11, 2022 | 117.10 | 121.73 | 116.92 | 121.14 | 0 | +0.11(+0.09%) |
Mar 10, 2022 | 121.03 | 0 | +3.48(+2.96%) | |||
Mar 09, 2022 | 117.97 | 119.16 | 117.14 | 117.55 | 0 | -0.39(-0.33%) |
Mar 08, 2022 | 117.00 | 118.12 | 116.19 | 117.94 | 0 | +0.90(+0.77%) |
Mar 07, 2022 | 117.43 | 118.39 | 115.37 | 117.04 | 0 | +0.89(+0.77%) |
Mar 05, 2022 | 119.55 | 120.15 | 116.15 | 116.15 | 0 | +0.00(+0.00%) |
Mar 04, 2022 | 119.55 | 120.15 | 116.15 | 116.15 | 0 | -0.27(-0.23%) |
Mar 03, 2022 | 116.42 | 0 | -1.76(-1.49%) | |||
Mar 02, 2022 | 122.60 | 123.12 | 118.16 | 118.18 | 0 | -4.37(-3.57%) |