Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 140.85 | 144.69 | 140.00 | 140.85 | 450,720 | +0.24(+0.17%) |
May 27, 2022 | 137.22 | 140.67 | 134.65 | 140.61 | 405,088 | +4.07(+2.98%) |
May 26, 2022 | 135.50 | 137.78 | 132.96 | 136.54 | 263,747 | +1.30(+0.96%) |
May 25, 2022 | 130.10 | 136.01 | 128.11 | 135.24 | 240,073 | +4.81(+3.69%) |
May 24, 2022 | 135.96 | 136.00 | 127.66 | 130.43 | 245,600 | -8.42(-6.06%) |
May 23, 2022 | 133.39 | 139.66 | 129.79 | 138.85 | 250,831 | +5.86(+4.41%) |
May 20, 2022 | 134.24 | 138.65 | 126.08 | 132.99 | 268,755 | -0.02(-0.02%) |
May 19, 2022 | 124.52 | 134.59 | 124.52 | 133.01 | 316,382 | +7.47(+5.95%) |
May 18, 2022 | 130.74 | 133.15 | 123.70 | 125.54 | 281,912 | -7.53(-5.66%) |
May 17, 2022 | 136.02 | 137.00 | 132.31 | 133.07 | 228,764 | +0.07(+0.05%) |
May 16, 2022 | 139.33 | 142.15 | 132.23 | 133.00 | 239,112 | -6.04(-4.34%) |
May 13, 2022 | 129.77 | 141.69 | 128.93 | 139.04 | 549,792 | +9.26(+7.14%) |
May 12, 2022 | 121.44 | 131.14 | 118.90 | 129.78 | 420,178 | +7.18(+5.86%) |
May 11, 2022 | 132.65 | 133.84 | 120.63 | 122.60 | 354,852 | -10.40(-7.82%) |
May 10, 2022 | 121.43 | 138.47 | 119.65 | 133.00 | 647,605 | +12.66(+10.52%) |
May 09, 2022 | 122.28 | 124.62 | 113.26 | 120.34 | 666,197 | -4.63(-3.70%) |
May 06, 2022 | 149.13 | 149.13 | 121.00 | 124.97 | 1,102,899 | +6.85(+5.80%) |
May 05, 2022 | 128.15 | 128.15 | 114.85 | 118.12 | 449,688 | -11.60(-8.94%) |
May 04, 2022 | 129.98 | 130.09 | 119.70 | 129.72 | 350,340 | +1.04(+0.81%) |
May 03, 2022 | 128.01 | 131.28 | 124.68 | 128.68 | 225,272 | +0.67(+0.52%) |
May 02, 2022 | 123.46 | 128.43 | 121.60 | 128.01 | 297,086 | +4.64(+3.76%) |
Apr 29, 2022 | 124.74 | 132.00 | 122.41 | 123.37 | 497,097 | -1.12(-0.90%) |
Apr 28, 2022 | 131.64 | 131.64 | 117.27 | 124.49 | 363,764 | -5.43(-4.18%) |
Apr 27, 2022 | 128.22 | 132.30 | 127.60 | 129.92 | 261,894 | +1.97(+1.54%) |
Apr 26, 2022 | 129.77 | 131.36 | 126.01 | 127.95 | 200,673 | -3.85(-2.92%) |
Apr 25, 2022 | 125.89 | 132.68 | 125.89 | 131.80 | 182,804 | +5.57(+4.41%) |
Apr 22, 2022 | 132.61 | 134.63 | 124.75 | 126.23 | 287,124 | -7.70(-5.75%) |
Apr 21, 2022 | 145.04 | 149.30 | 133.37 | 133.93 | 252,087 | -8.60(-6.03%) |
Apr 20, 2022 | 140.43 | 144.97 | 135.82 | 142.53 | 211,361 | +3.04(+2.18%) |
Apr 19, 2022 | 136.30 | 143.79 | 136.30 | 139.49 | 285,859 | +2.73(+2.00%) |
Apr 18, 2022 | 143.17 | 143.17 | 134.47 | 136.76 | 273,756 | -7.75(-5.36%) |
Apr 14, 2022 | 148.55 | 148.55 | 143.10 | 144.51 | 166,750 | -3.63(-2.45%) |
Apr 13, 2022 | 149.30 | 150.25 | 145.77 | 148.14 | 193,513 | +0.22(+0.15%) |
Apr 12, 2022 | 149.92 | 153.65 | 145.69 | 147.92 | 216,347 | +1.08(+0.74%) |
Apr 11, 2022 | 145.01 | 150.89 | 145.01 | 146.84 | 275,048 | -5.07(-3.34%) |
Apr 08, 2022 | 151.42 | 154.88 | 146.60 | 151.91 | 294,608 | -2.44(-1.58%) |
Apr 07, 2022 | 151.58 | 157.15 | 148.50 | 154.35 | 322,076 | +1.37(+0.90%) |
Apr 06, 2022 | 156.14 | 156.93 | 146.23 | 152.98 | 578,913 | -7.28(-4.54%) |
Apr 05, 2022 | 168.36 | 169.54 | 158.47 | 160.26 | 304,029 | -7.75(-4.61%) |
Apr 04, 2022 | 164.61 | 169.43 | 162.05 | 168.01 | 468,666 | +5.34(+3.28%) |
Apr 01, 2022 | 157.47 | 167.69 | 157.14 | 162.67 | 436,464 | +5.20(+3.30%) |
Mar 31, 2022 | 151.19 | 161.80 | 151.04 | 157.47 | 626,085 | +6.06(+4.00%) |
Mar 30, 2022 | 153.38 | 160.47 | 150.50 | 151.41 | 339,770 | -2.83(-1.83%) |
Mar 29, 2022 | 150.53 | 159.75 | 149.06 | 154.24 | 392,182 | +5.97(+4.03%) |
Mar 28, 2022 | 142.44 | 148.28 | 137.62 | 148.27 | 426,199 | +4.45(+3.09%) |
Mar 25, 2022 | 145.34 | 146.28 | 140.53 | 143.82 | 222,381 | -1.30(-0.90%) |
Mar 24, 2022 | 140.52 | 145.12 | 137.05 | 145.12 | 181,043 | +5.37(+3.84%) |
Mar 23, 2022 | 142.15 | 147.51 | 137.23 | 139.75 | 234,057 | -5.72(-3.93%) |
Mar 22, 2022 | 138.66 | 154.54 | 138.64 | 145.47 | 823,855 | +5.94(+4.26%) |
Mar 21, 2022 | 138.06 | 141.65 | 135.40 | 139.53 | 447,111 | +0.96(+0.69%) |
Mar 18, 2022 | 138.37 | 146.85 | 134.84 | 138.57 | 1,076,098 | -0.10(-0.07%) |
Mar 17, 2022 | 130.40 | 143.91 | 128.43 | 138.67 | 629,955 | +7.01(+5.32%) |
Mar 16, 2022 | 115.62 | 134.08 | 115.62 | 131.66 | 587,380 | +17.79(+15.62%) |
Mar 15, 2022 | 107.65 | 115.05 | 107.03 | 113.87 | 325,661 | +6.22(+5.78%) |
Mar 14, 2022 | 116.24 | 116.83 | 106.63 | 107.65 | 296,709 | -10.97(-9.25%) |
Mar 11, 2022 | 126.83 | 126.83 | 117.32 | 118.62 | 215,831 | -6.15(-4.93%) |
Mar 10, 2022 | 129.88 | 131.96 | 122.06 | 124.77 | 322,435 | -8.55(-6.41%) |
Mar 09, 2022 | 127.81 | 134.93 | 127.81 | 133.32 | 224,717 | +7.75(+6.17%) |
Mar 08, 2022 | 129.34 | 131.79 | 124.77 | 125.57 | 208,881 | -5.06(-3.87%) |
Mar 07, 2022 | 132.80 | 136.76 | 129.97 | 130.63 | 320,696 | -4.32(-3.20%) |
Mar 04, 2022 | 134.35 | 138.00 | 128.69 | 134.95 | 465,008 | -0.65(-0.48%) |
Mar 03, 2022 | 136.32 | 137.53 | 133.75 | 135.60 | 242,080 | +0.11(+0.08%) |
Mar 02, 2022 | 132.00 | 136.95 | 128.49 | 135.49 | 198,390 | +3.96(+3.01%) |