Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 140.62 | 142.52 | 139.73 | 141.00 | 597,927 | -0.56(-0.40%) |
May 27, 2022 | 140.33 | 142.00 | 140.33 | 141.56 | 359,692 | +2.28(+1.63%) |
May 26, 2022 | 136.61 | 139.97 | 135.97 | 139.29 | 453,660 | +3.78(+2.79%) |
May 25, 2022 | 134.34 | 136.29 | 133.37 | 135.51 | 322,567 | +0.80(+0.59%) |
May 24, 2022 | 134.49 | 135.25 | 132.47 | 134.71 | 319,132 | -0.68(-0.50%) |
May 23, 2022 | 135.25 | 136.03 | 133.50 | 135.38 | 335,432 | +1.36(+1.01%) |
May 20, 2022 | 134.09 | 134.56 | 131.26 | 134.02 | 397,221 | +0.93(+0.70%) |
May 19, 2022 | 130.69 | 134.67 | 130.56 | 133.10 | 455,900 | +1.37(+1.04%) |
May 18, 2022 | 133.89 | 134.01 | 130.70 | 131.73 | 413,085 | -3.74(-2.76%) |
May 17, 2022 | 136.07 | 136.07 | 133.65 | 135.47 | 482,274 | +1.47(+1.09%) |
May 16, 2022 | 133.44 | 134.86 | 131.22 | 134.00 | 572,680 | -0.37(-0.27%) |
May 13, 2022 | 132.52 | 135.34 | 132.48 | 134.37 | 550,075 | +2.83(+2.15%) |
May 12, 2022 | 129.36 | 131.61 | 127.95 | 131.54 | 511,901 | +1.43(+1.10%) |
May 11, 2022 | 131.26 | 133.86 | 129.83 | 130.12 | 658,886 | -1.77(-1.35%) |
May 10, 2022 | 133.92 | 134.30 | 130.01 | 131.89 | 643,507 | -0.91(-0.68%) |
May 09, 2022 | 132.33 | 135.00 | 131.62 | 132.80 | 536,236 | -3.98(-2.91%) |
May 06, 2022 | 137.31 | 138.19 | 134.29 | 136.78 | 505,487 | -1.19(-0.86%) |
May 05, 2022 | 142.83 | 143.90 | 136.62 | 137.97 | 558,490 | -6.06(-4.20%) |
May 04, 2022 | 139.86 | 144.60 | 137.39 | 144.02 | 601,698 | +2.81(+1.99%) |
May 03, 2022 | 138.54 | 142.06 | 138.17 | 141.22 | 634,380 | +3.07(+2.22%) |
May 02, 2022 | 139.32 | 140.39 | 135.22 | 138.15 | 556,985 | -0.84(-0.60%) |
Apr 29, 2022 | 143.04 | 143.86 | 138.63 | 138.99 | 499,098 | -5.87(-4.05%) |
Apr 28, 2022 | 143.51 | 145.28 | 142.33 | 144.86 | 336,041 | +3.28(+2.32%) |
Apr 27, 2022 | 141.61 | 144.70 | 141.40 | 141.58 | 468,188 | +0.37(+0.26%) |
Apr 26, 2022 | 144.49 | 145.04 | 141.13 | 141.22 | 386,192 | -4.44(-3.04%) |
Apr 25, 2022 | 142.72 | 145.73 | 141.19 | 145.65 | 428,421 | +2.64(+1.85%) |
Apr 22, 2022 | 148.25 | 149.44 | 142.94 | 143.01 | 479,851 | -5.95(-3.99%) |
Apr 21, 2022 | 151.13 | 151.44 | 148.41 | 148.96 | 296,808 | -0.95(-0.64%) |
Apr 20, 2022 | 150.06 | 151.06 | 149.45 | 149.91 | 401,015 | +0.79(+0.53%) |
Apr 19, 2022 | 146.54 | 149.50 | 145.66 | 149.12 | 386,706 | +2.91(+1.99%) |
Apr 18, 2022 | 147.72 | 148.16 | 144.97 | 146.21 | 444,712 | -1.83(-1.24%) |
Apr 14, 2022 | 150.41 | 150.79 | 147.98 | 148.04 | 339,524 | -1.89(-1.26%) |
Apr 13, 2022 | 148.15 | 150.18 | 147.18 | 149.93 | 294,219 | +1.36(+0.92%) |
Apr 12, 2022 | 150.16 | 151.27 | 148.08 | 148.57 | 512,743 | -0.73(-0.49%) |
Apr 11, 2022 | 154.80 | 154.89 | 149.10 | 149.31 | 471,028 | -5.80(-3.74%) |
Apr 08, 2022 | 152.80 | 155.74 | 151.98 | 155.10 | 499,546 | +1.91(+1.25%) |
Apr 07, 2022 | 153.84 | 154.12 | 151.65 | 153.19 | 450,921 | -0.71(-0.46%) |
Apr 06, 2022 | 152.23 | 154.18 | 151.16 | 153.91 | 593,357 | +0.09(+0.06%) |
Apr 05, 2022 | 150.38 | 154.28 | 150.13 | 153.82 | 617,778 | +2.80(+1.85%) |
Apr 04, 2022 | 150.56 | 151.28 | 149.31 | 151.02 | 364,169 | +0.29(+0.19%) |
Apr 01, 2022 | 150.16 | 150.84 | 149.25 | 150.73 | 342,724 | +0.58(+0.38%) |
Mar 31, 2022 | 150.15 | 153.33 | 149.67 | 150.16 | 697,762 | -0.12(-0.08%) |
Mar 30, 2022 | 150.93 | 151.62 | 149.60 | 150.28 | 457,262 | -1.58(-1.04%) |
Mar 29, 2022 | 150.86 | 152.23 | 150.16 | 151.86 | 362,270 | +2.95(+1.98%) |
Mar 28, 2022 | 146.82 | 148.92 | 146.82 | 148.91 | 280,660 | +1.59(+1.08%) |
Mar 25, 2022 | 147.18 | 147.47 | 146.22 | 147.32 | 254,853 | +0.82(+0.56%) |
Mar 24, 2022 | 145.50 | 146.77 | 145.06 | 146.50 | 316,051 | +1.31(+0.90%) |
Mar 23, 2022 | 146.55 | 146.55 | 144.85 | 145.19 | 375,697 | -2.08(-1.41%) |
Mar 22, 2022 | 146.38 | 147.72 | 145.69 | 147.27 | 463,801 | +0.73(+0.50%) |
Mar 21, 2022 | 147.07 | 147.38 | 144.74 | 146.54 | 668,698 | -1.57(-1.06%) |
Mar 18, 2022 | 146.74 | 148.41 | 145.96 | 148.11 | 896,348 | +1.25(+0.85%) |
Mar 17, 2022 | 145.30 | 146.87 | 144.75 | 146.86 | 492,401 | +1.36(+0.93%) |
Mar 16, 2022 | 142.27 | 145.56 | 142.27 | 145.50 | 583,936 | +4.44(+3.14%) |
Mar 15, 2022 | 139.27 | 141.08 | 138.68 | 141.06 | 406,882 | +2.86(+2.07%) |
Mar 14, 2022 | 139.22 | 140.43 | 136.56 | 138.20 | 464,594 | -0.63(-0.45%) |
Mar 11, 2022 | 141.28 | 141.83 | 138.71 | 138.82 | 410,536 | -1.02(-0.73%) |
Mar 10, 2022 | 139.29 | 140.10 | 137.90 | 139.84 | 418,078 | -1.35(-0.96%) |
Mar 09, 2022 | 141.79 | 142.30 | 139.34 | 141.19 | 613,794 | +1.91(+1.37%) |
Mar 08, 2022 | 141.44 | 143.52 | 138.32 | 139.28 | 800,523 | -2.11(-1.49%) |
Mar 07, 2022 | 141.72 | 142.37 | 140.35 | 141.40 | 803,077 | -0.15(-0.11%) |
Mar 04, 2022 | 139.62 | 141.73 | 138.26 | 141.55 | 493,449 | +1.09(+0.78%) |
Mar 03, 2022 | 143.65 | 143.86 | 139.88 | 140.46 | 684,398 | -1.81(-1.27%) |
Mar 02, 2022 | 141.31 | 142.72 | 140.71 | 142.26 | 491,248 | +1.81(+1.29%) |