Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 137.61 | 139.73 | 135.71 | 139.46 | 76,235 | +2.29(+1.67%) |
May 27, 2022 | 135.31 | 137.78 | 133.17 | 137.17 | 49,778 | +2.98(+2.22%) |
May 26, 2022 | 132.85 | 135.71 | 132.51 | 134.19 | 27,690 | +0.55(+0.41%) |
May 25, 2022 | 135.40 | 135.40 | 133.01 | 133.65 | 82,768 | -2.15(-1.58%) |
May 24, 2022 | 135.32 | 137.29 | 134.69 | 135.80 | 44,515 | -1.03(-0.75%) |
May 23, 2022 | 136.19 | 139.60 | 136.19 | 136.83 | 32,856 | +0.90(+0.66%) |
May 20, 2022 | 135.31 | 137.04 | 134.38 | 135.93 | 36,158 | +1.04(+0.77%) |
May 19, 2022 | 131.69 | 136.18 | 131.32 | 134.89 | 46,417 | +2.60(+1.96%) |
May 18, 2022 | 138.99 | 138.99 | 132.14 | 132.29 | 56,150 | -9.12(-6.45%) |
May 17, 2022 | 134.46 | 142.01 | 134.46 | 141.41 | 56,845 | +8.21(+6.16%) |
May 16, 2022 | 129.67 | 134.19 | 128.73 | 133.20 | 33,771 | +3.95(+3.06%) |
May 13, 2022 | 124.87 | 131.81 | 124.53 | 129.25 | 39,901 | +4.00(+3.19%) |
May 12, 2022 | 121.53 | 126.29 | 118.28 | 125.25 | 48,332 | +4.68(+3.88%) |
May 11, 2022 | 123.33 | 125.08 | 120.57 | 120.57 | 69,262 | -2.82(-2.28%) |
May 10, 2022 | 124.11 | 124.90 | 122.17 | 123.39 | 63,014 | +0.10(+0.08%) |
May 09, 2022 | 128.15 | 128.15 | 122.57 | 123.29 | 79,793 | -6.82(-5.24%) |
May 06, 2022 | 132.71 | 133.11 | 129.31 | 130.11 | 54,743 | -2.39(-1.80%) |
May 05, 2022 | 133.72 | 134.20 | 131.75 | 132.50 | 82,639 | -2.99(-2.20%) |
May 04, 2022 | 133.18 | 135.49 | 131.51 | 135.49 | 66,451 | +1.72(+1.29%) |
May 03, 2022 | 136.88 | 137.29 | 133.21 | 133.77 | 53,737 | -3.96(-2.88%) |
May 02, 2022 | 139.06 | 139.06 | 135.98 | 137.73 | 64,530 | -1.06(-0.76%) |
Apr 29, 2022 | 142.27 | 145.16 | 138.39 | 138.78 | 113,335 | -4.54(-3.17%) |
Apr 28, 2022 | 138.19 | 143.83 | 136.13 | 143.32 | 111,311 | +5.18(+3.75%) |
Apr 27, 2022 | 133.99 | 138.44 | 133.99 | 138.14 | 55,645 | +3.77(+2.81%) |
Apr 26, 2022 | 129.76 | 135.54 | 128.95 | 134.37 | 119,223 | +4.52(+3.48%) |
Apr 25, 2022 | 129.74 | 130.80 | 128.04 | 129.85 | 38,648 | -1.06(-0.81%) |
Apr 22, 2022 | 132.66 | 132.66 | 129.66 | 130.91 | 50,724 | -0.69(-0.52%) |
Apr 21, 2022 | 134.89 | 135.23 | 131.16 | 131.59 | 47,416 | -1.95(-1.46%) |
Apr 20, 2022 | 137.57 | 137.57 | 132.94 | 133.54 | 30,417 | -2.75(-2.02%) |
Apr 19, 2022 | 134.26 | 136.77 | 133.18 | 136.29 | 41,571 | +2.63(+1.96%) |
Apr 18, 2022 | 136.34 | 136.81 | 133.04 | 133.67 | 41,139 | -3.31(-2.42%) |
Apr 14, 2022 | 139.73 | 140.84 | 136.98 | 136.98 | 34,067 | -1.99(-1.43%) |
Apr 13, 2022 | 138.51 | 139.59 | 137.67 | 138.97 | 41,122 | +1.56(+1.14%) |
Apr 12, 2022 | 136.83 | 139.17 | 136.09 | 137.40 | 37,652 | +1.89(+1.40%) |
Apr 11, 2022 | 135.42 | 136.88 | 134.91 | 135.51 | 54,884 | -1.44(-1.05%) |
Apr 08, 2022 | 141.03 | 141.03 | 136.66 | 136.94 | 42,869 | -3.56(-2.54%) |
Apr 07, 2022 | 142.52 | 142.52 | 140.05 | 140.51 | 86,669 | -2.06(-1.44%) |
Apr 06, 2022 | 145.81 | 146.05 | 142.03 | 142.56 | 57,316 | -4.03(-2.75%) |
Apr 05, 2022 | 147.32 | 149.22 | 146.58 | 146.59 | 63,556 | -1.63(-1.10%) |
Apr 04, 2022 | 146.79 | 149.81 | 146.63 | 148.22 | 33,878 | +0.40(+0.27%) |
Apr 01, 2022 | 146.91 | 150.92 | 146.30 | 147.83 | 67,484 | +2.33(+1.60%) |
Mar 31, 2022 | 141.38 | 147.41 | 141.38 | 145.50 | 148,147 | +3.38(+2.37%) |
Mar 30, 2022 | 138.71 | 142.26 | 138.71 | 142.12 | 62,327 | +2.16(+1.54%) |
Mar 29, 2022 | 138.41 | 140.07 | 135.91 | 139.97 | 93,322 | +4.03(+2.96%) |
Mar 28, 2022 | 138.29 | 138.33 | 135.25 | 135.94 | 86,559 | -1.27(-0.93%) |
Mar 25, 2022 | 139.36 | 139.36 | 135.35 | 137.21 | 60,285 | -0.87(-0.63%) |
Mar 24, 2022 | 133.73 | 138.09 | 132.66 | 138.08 | 42,710 | +5.39(+4.06%) |
Mar 23, 2022 | 132.51 | 132.69 | 130.35 | 132.69 | 52,336 | +0.21(+0.16%) |
Mar 22, 2022 | 130.42 | 133.05 | 129.05 | 132.49 | 57,485 | +3.38(+2.61%) |
Mar 21, 2022 | 126.47 | 129.93 | 126.47 | 129.11 | 42,309 | +1.38(+1.08%) |
Mar 18, 2022 | 121.39 | 128.24 | 120.33 | 127.73 | 156,659 | +5.94(+4.88%) |
Mar 17, 2022 | 121.58 | 122.67 | 120.05 | 121.79 | 71,378 | -0.12(-0.10%) |
Mar 16, 2022 | 122.06 | 123.88 | 120.44 | 121.91 | 99,414 | +1.65(+1.37%) |
Mar 15, 2022 | 117.33 | 121.13 | 116.82 | 120.26 | 140,438 | +4.30(+3.71%) |
Mar 14, 2022 | 114.68 | 116.06 | 114.27 | 115.95 | 79,585 | +2.08(+1.82%) |
Mar 11, 2022 | 116.48 | 116.83 | 113.74 | 113.88 | 42,209 | -1.42(-1.23%) |
Mar 10, 2022 | 113.19 | 116.52 | 113.19 | 115.29 | 54,856 | -0.77(-0.66%) |
Mar 09, 2022 | 110.73 | 117.44 | 110.73 | 116.06 | 79,948 | +7.41(+6.82%) |
Mar 08, 2022 | 112.31 | 113.20 | 107.67 | 108.65 | 133,480 | -3.36(-3.00%) |
Mar 07, 2022 | 120.17 | 120.17 | 111.50 | 112.01 | 60,745 | -8.44(-7.01%) |
Mar 04, 2022 | 121.32 | 121.96 | 118.20 | 120.45 | 47,413 | -2.46(-2.00%) |
Mar 03, 2022 | 128.55 | 128.55 | 122.41 | 122.91 | 57,170 | -4.96(-3.88%) |
Mar 02, 2022 | 127.08 | 129.48 | 127.07 | 127.87 | 91,516 | -0.61(-0.48%) |