Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 133.64 | 134.26 | 130.18 | 133.55 | 205,716 | -0.66(-0.49%) |
May 27, 2022 | 134.07 | 134.92 | 132.21 | 134.21 | 133,944 | +1.72(+1.30%) |
May 26, 2022 | 129.31 | 132.94 | 129.31 | 132.49 | 129,879 | +4.77(+3.73%) |
May 25, 2022 | 123.82 | 129.02 | 123.82 | 127.72 | 144,471 | +3.24(+2.60%) |
May 24, 2022 | 125.04 | 125.27 | 121.53 | 124.48 | 164,793 | -2.40(-1.89%) |
May 23, 2022 | 129.75 | 129.75 | 126.23 | 126.88 | 190,509 | -0.40(-0.31%) |
May 20, 2022 | 126.82 | 127.42 | 123.45 | 127.28 | 228,370 | +2.82(+2.26%) |
May 19, 2022 | 122.72 | 126.72 | 121.40 | 124.46 | 271,998 | +0.09(+0.07%) |
May 18, 2022 | 126.67 | 129.48 | 123.78 | 124.37 | 174,903 | -4.56(-3.53%) |
May 17, 2022 | 127.00 | 129.19 | 125.09 | 128.93 | 156,613 | +5.70(+4.62%) |
May 16, 2022 | 123.25 | 124.66 | 121.02 | 123.23 | 152,216 | -1.55(-1.24%) |
May 13, 2022 | 121.37 | 125.83 | 121.37 | 124.78 | 183,840 | +5.43(+4.55%) |
May 12, 2022 | 117.75 | 121.43 | 116.06 | 119.36 | 333,466 | +1.24(+1.05%) |
May 11, 2022 | 123.69 | 124.56 | 117.84 | 118.11 | 275,951 | -5.08(-4.12%) |
May 10, 2022 | 126.81 | 126.81 | 120.65 | 123.19 | 289,262 | -1.71(-1.37%) |
May 09, 2022 | 126.64 | 128.12 | 124.20 | 124.90 | 234,912 | -4.02(-3.12%) |
May 06, 2022 | 130.80 | 131.93 | 126.96 | 128.92 | 284,583 | -2.17(-1.65%) |
May 05, 2022 | 133.30 | 133.30 | 129.15 | 131.09 | 486,484 | -4.85(-3.57%) |
May 04, 2022 | 131.65 | 136.22 | 129.02 | 135.94 | 270,148 | +5.92(+4.55%) |
May 03, 2022 | 127.84 | 132.99 | 127.84 | 130.02 | 272,234 | -0.03(-0.02%) |
May 02, 2022 | 122.88 | 130.38 | 121.25 | 130.05 | 547,923 | +4.56(+3.63%) |
Apr 29, 2022 | 130.57 | 132.38 | 125.12 | 125.49 | 433,847 | -6.46(-4.89%) |
Apr 28, 2022 | 131.52 | 132.92 | 128.38 | 131.95 | 261,965 | +2.49(+1.92%) |
Apr 27, 2022 | 127.19 | 131.08 | 127.19 | 129.46 | 244,804 | +1.26(+0.98%) |
Apr 26, 2022 | 132.88 | 134.03 | 128.20 | 128.20 | 316,124 | -6.34(-4.71%) |
Apr 25, 2022 | 131.25 | 134.91 | 129.60 | 134.53 | 199,613 | +1.53(+1.15%) |
Apr 22, 2022 | 134.14 | 135.08 | 132.93 | 133.01 | 230,513 | -2.22(-1.64%) |
Apr 21, 2022 | 141.58 | 142.11 | 134.90 | 135.22 | 198,330 | -4.72(-3.37%) |
Apr 20, 2022 | 139.82 | 140.39 | 137.33 | 139.94 | 180,837 | +2.18(+1.58%) |
Apr 19, 2022 | 131.90 | 137.97 | 131.90 | 137.76 | 263,198 | +5.81(+4.40%) |
Apr 18, 2022 | 130.33 | 133.13 | 130.02 | 131.96 | 255,434 | +1.78(+1.37%) |
Apr 14, 2022 | 135.28 | 137.20 | 130.03 | 130.18 | 239,869 | -4.70(-3.48%) |
Apr 13, 2022 | 131.35 | 135.06 | 131.27 | 134.88 | 223,877 | +3.39(+2.58%) |
Apr 12, 2022 | 134.33 | 135.92 | 131.36 | 131.49 | 389,436 | -2.59(-1.93%) |
Apr 11, 2022 | 132.65 | 135.82 | 132.65 | 134.08 | 262,020 | +0.57(+0.43%) |
Apr 08, 2022 | 134.75 | 137.83 | 133.21 | 133.51 | 345,213 | -1.44(-1.07%) |
Apr 07, 2022 | 134.87 | 136.26 | 131.84 | 134.94 | 251,492 | -0.68(-0.50%) |
Apr 06, 2022 | 137.59 | 138.82 | 135.16 | 135.62 | 289,007 | -3.97(-2.84%) |
Apr 05, 2022 | 143.03 | 143.55 | 139.57 | 139.59 | 331,216 | -4.21(-2.93%) |
Apr 04, 2022 | 144.30 | 146.76 | 143.31 | 143.80 | 141,572 | -0.58(-0.40%) |
Apr 01, 2022 | 143.70 | 145.29 | 140.23 | 144.38 | 271,158 | +3.52(+2.50%) |
Mar 31, 2022 | 145.98 | 146.71 | 140.63 | 140.86 | 347,465 | -5.12(-3.51%) |
Mar 30, 2022 | 146.99 | 147.03 | 144.40 | 145.98 | 282,996 | -0.64(-0.44%) |
Mar 29, 2022 | 145.62 | 148.04 | 143.77 | 146.62 | 208,298 | +3.89(+2.72%) |
Mar 28, 2022 | 143.55 | 143.55 | 139.71 | 142.73 | 111,966 | -0.40(-0.28%) |
Mar 25, 2022 | 140.57 | 143.21 | 140.55 | 143.13 | 172,864 | +2.56(+1.82%) |
Mar 24, 2022 | 140.71 | 140.71 | 138.69 | 140.57 | 216,284 | +0.92(+0.66%) |
Mar 23, 2022 | 142.60 | 143.79 | 139.35 | 139.65 | 151,455 | -3.79(-2.64%) |
Mar 22, 2022 | 143.57 | 145.40 | 142.44 | 143.44 | 627,218 | +1.28(+0.90%) |
Mar 21, 2022 | 142.91 | 143.78 | 140.67 | 142.16 | 242,672 | -0.42(-0.29%) |
Mar 18, 2022 | 144.63 | 145.61 | 141.82 | 142.58 | 555,369 | -2.28(-1.57%) |
Mar 17, 2022 | 139.08 | 145.18 | 139.08 | 144.86 | 341,533 | +3.61(+2.55%) |
Mar 16, 2022 | 132.92 | 142.11 | 132.92 | 141.25 | 418,731 | +11.07(+8.51%) |
Mar 15, 2022 | 129.49 | 131.09 | 127.55 | 130.18 | 189,851 | +2.18(+1.70%) |
Mar 14, 2022 | 129.54 | 130.34 | 126.51 | 128.00 | 191,114 | +0.62(+0.49%) |
Mar 11, 2022 | 130.26 | 130.38 | 127.29 | 127.38 | 137,116 | -0.55(-0.43%) |
Mar 10, 2022 | 127.41 | 125.17 | 127.93 | 211,107 | -2.41(-1.85%) | |
Mar 09, 2022 | 127.96 | 131.37 | 127.03 | 130.34 | 251,320 | +7.31(+5.95%) |
Mar 08, 2022 | 123.67 | 127.65 | 121.32 | 123.02 | 296,593 | +0.62(+0.51%) |
Mar 07, 2022 | 127.26 | 128.79 | 122.38 | 122.40 | 271,384 | -6.69(-5.18%) |
Mar 04, 2022 | 130.48 | 131.00 | 127.85 | 129.09 | 196,418 | -3.99(-3.00%) |
Mar 03, 2022 | 136.56 | 137.99 | 131.05 | 133.08 | 204,062 | -2.99(-2.20%) |
Mar 02, 2022 | 131.29 | 137.37 | 130.79 | 136.06 | 272,072 | +6.21(+4.78%) |