Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 137.00 | 137.60 | 135.43 | 135.65 | 321,654 | -2.10(-1.52%) |
May 27, 2022 | 135.84 | 137.79 | 135.47 | 137.75 | 93,721 | +3.28(+2.44%) |
May 26, 2022 | 132.22 | 135.14 | 132.22 | 134.47 | 90,572 | +2.59(+1.96%) |
May 25, 2022 | 130.20 | 132.40 | 129.80 | 131.88 | 77,548 | +1.25(+0.96%) |
May 24, 2022 | 130.97 | 131.03 | 128.62 | 130.63 | 91,763 | -1.11(-0.84%) |
May 23, 2022 | 130.80 | 132.21 | 130.09 | 131.74 | 95,410 | +2.40(+1.86%) |
May 20, 2022 | 131.60 | 131.87 | 126.51 | 129.33 | 155,775 | -0.80(-0.62%) |
May 19, 2022 | 128.16 | 131.85 | 128.16 | 130.14 | 211,857 | +1.15(+0.89%) |
May 18, 2022 | 132.13 | 132.57 | 128.57 | 128.99 | 79,687 | -4.53(-3.39%) |
May 17, 2022 | 132.32 | 133.69 | 131.16 | 133.52 | 183,828 | +4.24(+3.28%) |
May 16, 2022 | 129.38 | 130.35 | 128.51 | 129.28 | 150,793 | -0.14(-0.11%) |
May 13, 2022 | 128.29 | 130.82 | 128.29 | 129.42 | 163,063 | +2.37(+1.87%) |
May 12, 2022 | 126.48 | 128.71 | 124.60 | 127.05 | 180,135 | -1.14(-0.89%) |
May 11, 2022 | 129.06 | 132.07 | 128.10 | 128.19 | 132,259 | +0.05(+0.04%) |
May 10, 2022 | 130.66 | 131.05 | 126.41 | 128.14 | 187,424 | -0.70(-0.54%) |
May 09, 2022 | 131.47 | 132.32 | 128.39 | 128.84 | 215,967 | -5.28(-3.93%) |
May 06, 2022 | 135.23 | 135.23 | 131.77 | 134.11 | 244,045 | -1.58(-1.16%) |
May 05, 2022 | 140.36 | 140.82 | 134.25 | 135.69 | 186,077 | -4.83(-3.44%) |
May 04, 2022 | 136.70 | 140.67 | 135.73 | 140.52 | 182,302 | +4.31(+3.16%) |
May 03, 2022 | 134.14 | 137.07 | 134.11 | 136.21 | 183,945 | +2.00(+1.49%) |
May 02, 2022 | 134.26 | 135.16 | 131.50 | 134.21 | 161,857 | -0.61(-0.45%) |
Apr 29, 2022 | 139.30 | 140.08 | 134.61 | 134.82 | 114,988 | -3.13(-2.27%) |
Apr 28, 2022 | 137.35 | 138.52 | 134.24 | 137.95 | 143,172 | +1.93(+1.42%) |
Apr 27, 2022 | 136.20 | 137.86 | 135.16 | 136.03 | 151,136 | +1.88(+1.40%) |
Apr 26, 2022 | 136.97 | 137.32 | 134.15 | 134.15 | 111,979 | -2.58(-1.89%) |
Apr 25, 2022 | 135.85 | 137.23 | 132.45 | 136.74 | 241,704 | -1.48(-1.07%) |
Apr 22, 2022 | 142.23 | 142.31 | 137.88 | 138.21 | 189,705 | -5.00(-3.49%) |
Apr 21, 2022 | 147.38 | 148.22 | 142.73 | 143.21 | 284,205 | -4.04(-2.74%) |
Apr 20, 2022 | 147.22 | 148.30 | 146.14 | 147.25 | 214,073 | -0.24(-0.16%) |
Apr 19, 2022 | 145.52 | 147.73 | 145.10 | 147.49 | 186,528 | +1.35(+0.92%) |
Apr 18, 2022 | 145.38 | 146.93 | 145.36 | 146.14 | 278,232 | +1.00(+0.69%) |
Apr 14, 2022 | 146.03 | 147.11 | 145.09 | 145.14 | 759,957 | -0.55(-0.37%) |
Apr 13, 2022 | 143.58 | 145.69 | 142.82 | 145.69 | 309,170 | +2.88(+2.02%) |
Apr 12, 2022 | 143.38 | 145.09 | 142.27 | 142.81 | 431,813 | +0.79(+0.56%) |
Apr 11, 2022 | 142.59 | 143.56 | 141.65 | 142.01 | 175,975 | -0.61(-0.43%) |
Apr 08, 2022 | 143.02 | 143.60 | 141.86 | 142.62 | 104,544 | +0.52(+0.36%) |
Apr 07, 2022 | 141.49 | 142.62 | 139.94 | 142.11 | 231,618 | +1.06(+0.75%) |
Apr 06, 2022 | 142.45 | 142.45 | 139.84 | 141.04 | 173,750 | -1.57(-1.10%) |
Apr 05, 2022 | 144.45 | 145.77 | 142.24 | 142.62 | 374,316 | -1.75(-1.21%) |
Apr 04, 2022 | 145.57 | 145.57 | 143.24 | 144.37 | 438,577 | -0.24(-0.17%) |
Apr 01, 2022 | 143.89 | 145.62 | 142.68 | 144.61 | 311,623 | +1.39(+0.97%) |
Mar 31, 2022 | 144.05 | 145.58 | 143.09 | 143.22 | 582,009 | -1.01(-0.70%) |
Mar 30, 2022 | 144.44 | 145.14 | 143.53 | 144.22 | 190,281 | +0.35(+0.25%) |
Mar 29, 2022 | 142.15 | 143.97 | 140.63 | 143.87 | 87,820 | +0.13(+0.09%) |
Mar 28, 2022 | 144.46 | 144.46 | 142.19 | 143.74 | 130,772 | -1.56(-1.07%) |
Mar 25, 2022 | 143.96 | 145.33 | 143.44 | 145.30 | 82,564 | +1.47(+1.02%) |
Mar 24, 2022 | 141.88 | 143.85 | 141.88 | 143.83 | 77,828 | +2.97(+2.11%) |
Mar 23, 2022 | 140.08 | 141.61 | 140.08 | 140.86 | 82,447 | +0.36(+0.26%) |
Mar 22, 2022 | 140.44 | 141.49 | 139.87 | 140.50 | 561,789 | +0.66(+0.47%) |
Mar 21, 2022 | 138.11 | 140.33 | 138.11 | 139.84 | 140,596 | +2.85(+2.08%) |
Mar 18, 2022 | 135.63 | 137.09 | 135.11 | 136.99 | 46,950 | +0.73(+0.54%) |
Mar 17, 2022 | 133.00 | 136.31 | 133.00 | 136.26 | 64,766 | +3.44(+2.59%) |
Mar 16, 2022 | 132.75 | 133.57 | 130.05 | 132.82 | 181,675 | +1.81(+1.39%) |
Mar 15, 2022 | 129.86 | 131.19 | 128.20 | 131.00 | 60,751 | +0.66(+0.50%) |
Mar 14, 2022 | 132.20 | 132.29 | 129.61 | 130.35 | 129,991 | -1.91(-1.44%) |
Mar 11, 2022 | 132.82 | 134.00 | 132.18 | 132.26 | 121,509 | -1.02(-0.77%) |
Mar 10, 2022 | 131.10 | 133.50 | 130.94 | 133.28 | 184,287 | +1.82(+1.39%) |
Mar 09, 2022 | 129.06 | 132.03 | 128.91 | 131.45 | 98,985 | +2.83(+2.20%) |
Mar 08, 2022 | 129.78 | 131.31 | 128.01 | 128.63 | 99,855 | -1.08(-0.83%) |
Mar 07, 2022 | 133.51 | 134.03 | 129.65 | 129.71 | 492,950 | -3.99(-2.99%) |
Mar 04, 2022 | 132.26 | 133.80 | 131.35 | 133.70 | 156,031 | +0.53(+0.39%) |
Mar 03, 2022 | 133.58 | 133.77 | 131.31 | 133.17 | 121,016 | +0.92(+0.69%) |
Mar 02, 2022 | 130.57 | 132.83 | 129.97 | 132.26 | 58,099 | +3.01(+2.33%) |