Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 132.51 | 134.60 | 131.73 | 133.50 | 460,840 | -0.24(-0.18%) |
May 27, 2022 | 130.02 | 134.12 | 130.02 | 133.74 | 328,060 | +5.02(+3.90%) |
May 26, 2022 | 126.47 | 129.31 | 125.78 | 128.72 | 287,728 | +3.65(+2.92%) |
May 25, 2022 | 124.83 | 126.81 | 124.02 | 125.06 | 330,438 | +0.36(+0.29%) |
May 24, 2022 | 123.33 | 125.54 | 121.69 | 124.71 | 387,307 | +0.90(+0.73%) |
May 23, 2022 | 125.47 | 127.31 | 122.95 | 123.81 | 263,095 | +0.39(+0.31%) |
May 20, 2022 | 125.90 | 126.81 | 120.58 | 123.42 | 301,779 | -1.30(-1.05%) |
May 19, 2022 | 121.97 | 126.47 | 121.97 | 124.73 | 373,145 | +1.72(+1.40%) |
May 18, 2022 | 125.02 | 127.28 | 121.56 | 123.01 | 456,232 | -3.00(-2.38%) |
May 17, 2022 | 125.63 | 126.55 | 123.69 | 126.00 | 228,880 | +3.03(+2.46%) |
May 16, 2022 | 123.81 | 124.62 | 119.92 | 122.98 | 411,968 | -0.84(-0.68%) |
May 13, 2022 | 123.77 | 125.63 | 122.51 | 123.82 | 375,108 | +1.49(+1.22%) |
May 12, 2022 | 121.44 | 125.90 | 118.93 | 122.33 | 436,429 | +0.37(+0.30%) |
May 11, 2022 | 127.38 | 130.07 | 121.40 | 121.96 | 421,468 | -6.45(-5.02%) |
May 10, 2022 | 126.79 | 128.42 | 122.94 | 128.41 | 597,823 | +4.41(+3.56%) |
May 09, 2022 | 126.37 | 127.21 | 122.64 | 123.99 | 353,487 | -3.92(-3.06%) |
May 06, 2022 | 130.32 | 130.32 | 126.18 | 127.91 | 369,141 | -3.51(-2.67%) |
May 05, 2022 | 137.87 | 139.43 | 129.08 | 131.43 | 480,190 | -8.66(-6.18%) |
May 04, 2022 | 135.72 | 140.25 | 134.31 | 140.09 | 425,685 | +4.12(+3.03%) |
May 03, 2022 | 137.26 | 138.02 | 134.73 | 135.97 | 252,758 | -1.89(-1.37%) |
May 02, 2022 | 137.56 | 139.34 | 134.56 | 137.85 | 299,731 | +0.35(+0.25%) |
Apr 29, 2022 | 140.19 | 142.86 | 136.83 | 137.51 | 257,532 | -4.29(-3.03%) |
Apr 28, 2022 | 141.71 | 143.40 | 137.94 | 141.80 | 283,577 | +1.90(+1.35%) |
Apr 27, 2022 | 140.21 | 142.54 | 138.74 | 139.91 | 334,479 | -0.34(-0.25%) |
Apr 26, 2022 | 144.17 | 144.81 | 140.20 | 140.25 | 248,842 | -5.02(-3.45%) |
Apr 25, 2022 | 143.41 | 145.45 | 141.46 | 145.27 | 289,233 | +0.87(+0.60%) |
Apr 22, 2022 | 147.80 | 147.81 | 144.10 | 144.40 | 239,163 | -3.40(-2.30%) |
Apr 21, 2022 | 154.40 | 154.68 | 147.00 | 147.80 | 242,249 | -3.56(-2.35%) |
Apr 20, 2022 | 152.13 | 153.77 | 150.68 | 151.36 | 194,040 | +1.00(+0.66%) |
Apr 19, 2022 | 147.29 | 150.84 | 147.29 | 150.36 | 210,836 | +2.66(+1.80%) |
Apr 18, 2022 | 146.83 | 148.48 | 145.00 | 147.71 | 214,246 | +0.88(+0.60%) |
Apr 14, 2022 | 151.45 | 152.87 | 146.67 | 146.83 | 262,722 | -4.00(-2.65%) |
Apr 13, 2022 | 149.44 | 151.05 | 146.29 | 150.83 | 595,347 | +2.86(+1.93%) |
Apr 12, 2022 | 150.94 | 153.84 | 146.95 | 147.96 | 604,531 | -2.19(-1.46%) |
Apr 11, 2022 | 151.78 | 154.02 | 149.38 | 150.16 | 255,533 | -2.63(-1.72%) |
Apr 08, 2022 | 155.54 | 156.79 | 152.66 | 152.78 | 238,524 | -2.42(-1.56%) |
Apr 07, 2022 | 153.26 | 158.72 | 153.22 | 155.20 | 301,663 | +1.89(+1.23%) |
Apr 06, 2022 | 160.97 | 160.97 | 153.11 | 153.31 | 783,888 | -9.02(-5.56%) |
Apr 05, 2022 | 165.13 | 165.94 | 162.18 | 162.34 | 296,610 | -2.49(-1.51%) |
Apr 04, 2022 | 165.36 | 166.93 | 164.08 | 164.83 | 207,589 | -0.23(-0.14%) |
Apr 01, 2022 | 162.76 | 165.67 | 162.37 | 165.05 | 224,573 | +2.21(+1.36%) |
Mar 31, 2022 | 164.87 | 167.44 | 162.71 | 162.84 | 232,628 | -1.97(-1.20%) |
Mar 30, 2022 | 166.56 | 167.16 | 163.91 | 164.82 | 155,261 | -1.64(-0.98%) |
Mar 29, 2022 | 164.10 | 167.79 | 162.47 | 166.46 | 214,508 | +4.70(+2.91%) |
Mar 28, 2022 | 161.00 | 162.23 | 159.62 | 161.76 | 168,823 | +0.91(+0.56%) |
Mar 25, 2022 | 162.05 | 162.86 | 160.20 | 160.85 | 170,438 | -1.67(-1.03%) |
Mar 24, 2022 | 162.07 | 162.83 | 160.44 | 162.52 | 175,372 | +1.06(+0.65%) |
Mar 23, 2022 | 162.45 | 164.72 | 160.01 | 161.46 | 185,272 | -1.61(-0.99%) |
Mar 22, 2022 | 164.16 | 164.94 | 161.02 | 163.07 | 209,059 | -1.47(-0.89%) |
Mar 21, 2022 | 164.31 | 166.45 | 162.80 | 164.54 | 203,757 | -1.09(-0.66%) |
Mar 18, 2022 | 163.19 | 166.23 | 161.41 | 165.63 | 543,254 | +2.69(+1.65%) |
Mar 17, 2022 | 160.85 | 164.29 | 159.03 | 162.94 | 219,775 | +1.70(+1.05%) |
Mar 16, 2022 | 159.37 | 162.07 | 157.03 | 161.24 | 288,815 | +2.16(+1.36%) |
Mar 15, 2022 | 157.80 | 159.20 | 156.04 | 159.08 | 145,639 | +2.75(+1.76%) |
Mar 14, 2022 | 157.25 | 158.50 | 154.31 | 156.33 | 225,024 | -0.45(-0.29%) |
Mar 11, 2022 | 158.72 | 162.37 | 155.21 | 156.78 | 419,524 | -0.73(-0.46%) |
Mar 10, 2022 | 153.67 | 157.84 | 153.67 | 157.51 | 211,947 | +0.10(+0.06%) |
Mar 09, 2022 | 153.89 | 158.26 | 151.52 | 157.41 | 470,645 | +6.82(+4.53%) |
Mar 08, 2022 | 155.49 | 155.49 | 150.12 | 150.59 | 295,274 | -5.74(-3.67%) |
Mar 07, 2022 | 158.92 | 158.92 | 155.60 | 156.33 | 204,470 | -1.61(-1.02%) |
Mar 04, 2022 | 154.59 | 158.13 | 153.04 | 157.94 | 193,736 | +1.37(+0.88%) |
Mar 03, 2022 | 157.94 | 158.30 | 155.21 | 156.56 | 168,426 | -0.46(-0.30%) |
Mar 02, 2022 | 154.81 | 159.21 | 152.95 | 157.03 | 317,286 | +2.95(+1.92%) |