Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 137.48 | 138.09 | 135.91 | 136.13 | 320,519 | -2.11(-1.52%) |
May 27, 2022 | 136.32 | 138.28 | 135.95 | 138.24 | 93,391 | +3.30(+2.44%) |
May 26, 2022 | 132.68 | 135.62 | 132.68 | 134.94 | 90,252 | +2.59(+1.96%) |
May 25, 2022 | 130.66 | 132.87 | 130.26 | 132.35 | 77,275 | +1.26(+0.96%) |
May 24, 2022 | 131.44 | 131.49 | 129.08 | 131.09 | 91,439 | -1.12(-0.84%) |
May 23, 2022 | 131.26 | 132.68 | 130.55 | 132.20 | 95,073 | +2.41(+1.86%) |
May 20, 2022 | 132.07 | 132.34 | 126.96 | 129.79 | 155,226 | -0.81(-0.62%) |
May 19, 2022 | 128.62 | 132.31 | 128.62 | 130.60 | 211,110 | +1.15(+0.89%) |
May 18, 2022 | 132.60 | 133.04 | 129.02 | 129.45 | 79,406 | -4.55(-3.39%) |
May 17, 2022 | 132.79 | 134.16 | 131.63 | 133.99 | 183,180 | +4.26(+3.28%) |
May 16, 2022 | 129.84 | 130.81 | 128.97 | 129.73 | 150,261 | -0.14(-0.11%) |
May 13, 2022 | 128.74 | 131.28 | 128.74 | 129.88 | 162,488 | +2.38(+1.87%) |
May 12, 2022 | 126.93 | 129.17 | 125.04 | 127.50 | 179,499 | -1.14(-0.89%) |
May 11, 2022 | 129.51 | 132.53 | 128.55 | 128.64 | 131,793 | +0.05(+0.04%) |
May 10, 2022 | 131.13 | 131.51 | 126.86 | 128.59 | 186,763 | -0.70(-0.54%) |
May 09, 2022 | 131.94 | 132.79 | 128.84 | 129.29 | 215,205 | -5.29(-3.93%) |
May 06, 2022 | 135.71 | 135.71 | 132.23 | 134.59 | 243,185 | -1.59(-1.16%) |
May 05, 2022 | 140.85 | 141.32 | 134.72 | 136.17 | 185,420 | -4.84(-3.43%) |
May 04, 2022 | 137.18 | 141.17 | 136.21 | 141.02 | 181,659 | +4.32(+3.16%) |
May 03, 2022 | 134.62 | 137.56 | 134.59 | 136.69 | 183,297 | +2.01(+1.49%) |
May 02, 2022 | 134.74 | 135.63 | 131.96 | 134.68 | 161,286 | -0.62(-0.45%) |
Apr 29, 2022 | 139.79 | 140.57 | 135.09 | 135.30 | 114,582 | -3.14(-2.27%) |
Apr 28, 2022 | 137.84 | 139.01 | 134.71 | 138.44 | 142,667 | +1.93(+1.41%) |
Apr 27, 2022 | 136.68 | 138.35 | 135.63 | 136.51 | 150,603 | +1.88(+1.40%) |
Apr 26, 2022 | 137.46 | 137.81 | 134.62 | 134.62 | 111,584 | -2.59(-1.89%) |
Apr 25, 2022 | 136.34 | 137.72 | 132.91 | 137.22 | 240,852 | -1.48(-1.07%) |
Apr 22, 2022 | 142.74 | 142.81 | 138.36 | 138.70 | 189,035 | -5.02(-3.49%) |
Apr 21, 2022 | 147.90 | 148.74 | 143.24 | 143.72 | 283,203 | -4.06(-2.74%) |
Apr 20, 2022 | 147.74 | 148.83 | 146.66 | 147.77 | 213,318 | -0.24(-0.16%) |
Apr 19, 2022 | 146.03 | 148.25 | 145.62 | 148.01 | 185,870 | +1.35(+0.92%) |
Apr 18, 2022 | 145.90 | 147.44 | 145.88 | 146.66 | 277,251 | +1.00(+0.69%) |
Apr 14, 2022 | 146.55 | 147.63 | 145.60 | 145.66 | 757,277 | -0.55(-0.37%) |
Apr 13, 2022 | 144.09 | 146.21 | 143.32 | 146.21 | 308,079 | +2.89(+2.02%) |
Apr 12, 2022 | 143.89 | 145.60 | 142.78 | 143.31 | 430,290 | +0.80(+0.56%) |
Apr 11, 2022 | 143.09 | 144.07 | 142.15 | 142.51 | 175,355 | -0.62(-0.43%) |
Apr 08, 2022 | 143.52 | 144.11 | 142.36 | 143.13 | 104,175 | +0.52(+0.36%) |
Apr 07, 2022 | 141.99 | 143.13 | 140.44 | 142.61 | 230,801 | +1.07(+0.75%) |
Apr 06, 2022 | 142.96 | 142.96 | 140.33 | 141.54 | 173,137 | -1.58(-1.10%) |
Apr 05, 2022 | 144.97 | 146.28 | 142.75 | 143.12 | 372,995 | -1.76(-1.21%) |
Apr 04, 2022 | 146.09 | 146.09 | 143.75 | 144.88 | 437,030 | -0.24(-0.17%) |
Apr 01, 2022 | 144.40 | 146.14 | 143.19 | 145.12 | 310,523 | +1.39(+0.97%) |
Mar 31, 2022 | 144.56 | 146.10 | 143.59 | 143.73 | 579,957 | -1.01(-0.70%) |
Mar 30, 2022 | 144.95 | 145.66 | 144.03 | 144.74 | 189,610 | +0.36(+0.25%) |
Mar 29, 2022 | 142.65 | 144.48 | 141.12 | 144.38 | 87,510 | +0.13(+0.09%) |
Mar 28, 2022 | 144.97 | 144.97 | 142.70 | 144.25 | 130,311 | -1.57(-1.07%) |
Mar 25, 2022 | 144.47 | 145.84 | 143.95 | 145.81 | 82,273 | +1.47(+1.02%) |
Mar 24, 2022 | 142.38 | 144.36 | 142.38 | 144.34 | 77,554 | +2.98(+2.11%) |
Mar 23, 2022 | 140.57 | 142.12 | 140.57 | 141.36 | 82,156 | +0.36(+0.26%) |
Mar 22, 2022 | 140.94 | 141.99 | 140.36 | 140.99 | 559,808 | +0.66(+0.47%) |
Mar 21, 2022 | 138.60 | 140.83 | 138.60 | 140.33 | 140,101 | +2.86(+2.08%) |
Mar 18, 2022 | 136.11 | 137.57 | 135.59 | 137.48 | 46,785 | +0.74(+0.54%) |
Mar 17, 2022 | 133.47 | 136.79 | 133.47 | 136.74 | 64,537 | +3.45(+2.59%) |
Mar 16, 2022 | 133.22 | 134.04 | 130.51 | 133.29 | 181,034 | +1.82(+1.39%) |
Mar 15, 2022 | 130.32 | 131.65 | 128.66 | 131.47 | 60,537 | +0.66(+0.51%) |
Mar 14, 2022 | 132.67 | 132.76 | 130.07 | 130.81 | 129,532 | -1.92(-1.44%) |
Mar 11, 2022 | 133.29 | 134.48 | 132.65 | 132.72 | 121,080 | -1.03(-0.77%) |
Mar 10, 2022 | 131.56 | 133.97 | 131.40 | 133.75 | 183,637 | +1.83(+1.39%) |
Mar 09, 2022 | 129.51 | 132.49 | 129.36 | 131.92 | 98,636 | +2.84(+2.20%) |
Mar 08, 2022 | 130.24 | 131.77 | 128.46 | 129.08 | 99,503 | -1.08(-0.83%) |
Mar 07, 2022 | 133.98 | 134.51 | 130.11 | 130.17 | 491,212 | -4.00(-2.98%) |
Mar 04, 2022 | 132.72 | 134.28 | 131.81 | 134.17 | 155,481 | +0.53(+0.39%) |
Mar 03, 2022 | 134.06 | 134.24 | 131.78 | 133.64 | 120,590 | +0.92(+0.69%) |
Mar 02, 2022 | 131.03 | 133.30 | 130.43 | 132.72 | 57,894 | +3.02(+2.33%) |