Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 125.61 | 125.90 | 122.19 | 122.96 | 321,028 | -2.75(-2.19%) |
May 27, 2022 | 125.00 | 126.43 | 123.01 | 125.71 | 396,631 | +0.64(+0.51%) |
May 26, 2022 | 124.56 | 125.60 | 121.94 | 125.07 | 88,425 | +1.45(+1.17%) |
May 25, 2022 | 121.34 | 124.33 | 120.88 | 123.62 | 75,810 | +1.46(+1.20%) |
May 24, 2022 | 122.39 | 124.06 | 119.99 | 122.16 | 89,110 | -1.56(-1.26%) |
May 23, 2022 | 123.87 | 124.57 | 121.31 | 123.72 | 60,792 | +1.22(+1.00%) |
May 20, 2022 | 124.27 | 124.48 | 119.94 | 122.50 | 90,096 | +0.42(+0.34%) |
May 19, 2022 | 120.00 | 124.69 | 119.65 | 122.08 | 115,218 | +0.98(+0.81%) |
May 18, 2022 | 124.12 | 125.87 | 120.31 | 121.10 | 98,809 | -5.53(-4.37%) |
May 17, 2022 | 128.66 | 128.87 | 124.96 | 126.63 | 107,697 | +0.43(+0.34%) |
May 16, 2022 | 127.01 | 128.82 | 125.36 | 126.20 | 88,605 | -1.86(-1.45%) |
May 13, 2022 | 125.08 | 128.87 | 123.88 | 128.06 | 177,156 | +4.16(+3.36%) |
May 12, 2022 | 120.05 | 124.19 | 119.95 | 123.90 | 177,781 | +3.31(+2.74%) |
May 11, 2022 | 124.39 | 126.23 | 119.12 | 120.59 | 223,078 | +0.29(+0.24%) |
May 10, 2022 | 119.62 | 121.78 | 114.31 | 120.30 | 216,079 | +3.31(+2.83%) |
May 09, 2022 | 122.22 | 123.74 | 116.29 | 116.99 | 235,071 | -7.14(-5.75%) |
May 06, 2022 | 126.08 | 127.53 | 122.49 | 124.13 | 116,475 | -3.36(-2.64%) |
May 05, 2022 | 131.77 | 132.18 | 124.85 | 127.49 | 118,568 | -6.13(-4.59%) |
May 04, 2022 | 130.08 | 134.29 | 127.06 | 133.62 | 109,385 | +3.84(+2.96%) |
May 03, 2022 | 130.78 | 131.53 | 128.39 | 129.78 | 97,151 | -1.22(-0.93%) |
May 02, 2022 | 128.80 | 131.62 | 127.03 | 131.00 | 92,521 | +2.30(+1.79%) |
Apr 29, 2022 | 130.01 | 132.56 | 128.03 | 128.70 | 140,977 | -1.08(-0.83%) |
Apr 28, 2022 | 129.64 | 130.64 | 125.69 | 129.78 | 164,872 | +1.45(+1.13%) |
Apr 27, 2022 | 128.25 | 130.14 | 127.34 | 128.33 | 187,362 | +0.66(+0.52%) |
Apr 26, 2022 | 129.32 | 131.73 | 127.32 | 127.67 | 126,224 | -3.08(-2.36%) |
Apr 25, 2022 | 126.01 | 130.76 | 125.82 | 130.75 | 106,395 | +3.49(+2.74%) |
Apr 22, 2022 | 130.16 | 130.75 | 126.03 | 127.26 | 104,837 | -4.21(-3.20%) |
Apr 21, 2022 | 135.08 | 136.68 | 130.97 | 131.47 | 117,140 | -2.04(-1.53%) |
Apr 20, 2022 | 133.36 | 135.51 | 133.36 | 133.51 | 63,675 | +1.19(+0.90%) |
Apr 19, 2022 | 126.81 | 132.56 | 126.81 | 132.32 | 79,605 | +4.93(+3.87%) |
Apr 18, 2022 | 127.64 | 129.10 | 126.28 | 127.39 | 53,274 | -1.23(-0.96%) |
Apr 14, 2022 | 133.82 | 133.82 | 128.15 | 128.62 | 169,717 | -4.40(-3.31%) |
Apr 13, 2022 | 131.52 | 133.45 | 130.99 | 133.02 | 76,260 | +1.41(+1.07%) |
Apr 12, 2022 | 133.42 | 135.49 | 130.66 | 131.61 | 94,969 | +0.02(+0.02%) |
Apr 11, 2022 | 132.95 | 133.83 | 130.89 | 131.59 | 93,506 | -1.66(-1.25%) |
Apr 08, 2022 | 135.36 | 135.63 | 132.94 | 133.25 | 75,339 | -2.31(-1.70%) |
Apr 07, 2022 | 134.05 | 137.32 | 134.05 | 135.56 | 69,365 | +0.39(+0.29%) |
Apr 06, 2022 | 135.96 | 135.96 | 132.66 | 135.17 | 112,081 | -2.64(-1.92%) |
Apr 05, 2022 | 141.76 | 141.76 | 137.37 | 137.81 | 61,812 | -4.16(-2.93%) |
Apr 04, 2022 | 141.07 | 143.26 | 140.47 | 141.97 | 63,397 | +0.73(+0.52%) |
Apr 01, 2022 | 142.09 | 144.43 | 139.01 | 141.24 | 146,217 | -1.05(-0.74%) |
Mar 31, 2022 | 142.22 | 145.93 | 142.05 | 142.29 | 102,684 | -0.22(-0.15%) |
Mar 30, 2022 | 143.09 | 145.09 | 142.18 | 142.51 | 74,436 | -1.60(-1.11%) |
Mar 29, 2022 | 142.97 | 146.14 | 142.10 | 144.11 | 99,770 | +3.19(+2.26%) |
Mar 28, 2022 | 143.10 | 143.65 | 138.80 | 140.92 | 86,545 | -2.54(-1.77%) |
Mar 25, 2022 | 144.82 | 145.18 | 141.85 | 143.46 | 137,218 | -1.78(-1.23%) |
Mar 24, 2022 | 142.20 | 145.31 | 141.19 | 145.24 | 106,100 | +3.04(+2.14%) |
Mar 23, 2022 | 143.45 | 143.45 | 140.29 | 142.20 | 187,240 | -3.00(-2.07%) |
Mar 22, 2022 | 143.25 | 146.19 | 143.25 | 145.20 | 136,608 | +2.05(+1.43%) |
Mar 21, 2022 | 143.20 | 143.72 | 140.71 | 143.15 | 107,532 | -1.05(-0.73%) |
Mar 18, 2022 | 140.06 | 144.42 | 139.32 | 144.20 | 222,421 | +4.28(+3.06%) |
Mar 17, 2022 | 135.45 | 140.23 | 134.42 | 139.92 | 118,507 | +2.79(+2.03%) |
Mar 16, 2022 | 129.36 | 137.38 | 129.36 | 137.13 | 264,351 | +9.09(+7.10%) |
Mar 15, 2022 | 125.00 | 128.38 | 124.77 | 128.04 | 89,201 | +4.30(+3.48%) |
Mar 14, 2022 | 127.42 | 128.06 | 122.61 | 123.74 | 114,722 | -2.74(-2.17%) |
Mar 11, 2022 | 132.46 | 132.90 | 126.27 | 126.48 | 82,152 | -4.51(-3.44%) |
Mar 10, 2022 | 132.13 | 133.37 | 129.96 | 130.99 | 87,908 | -3.73(-2.77%) |
Mar 09, 2022 | 133.48 | 135.41 | 131.87 | 134.72 | 86,316 | +4.57(+3.51%) |
Mar 08, 2022 | 131.62 | 137.30 | 129.77 | 130.15 | 250,232 | -1.53(-1.16%) |
Mar 07, 2022 | 134.23 | 135.04 | 131.04 | 131.68 | 162,438 | -2.21(-1.65%) |
Mar 04, 2022 | 134.69 | 136.95 | 131.52 | 133.89 | 203,710 | -2.53(-1.85%) |
Mar 03, 2022 | 136.02 | 137.93 | 132.16 | 136.42 | 271,627 | +1.13(+0.84%) |
Mar 02, 2022 | 130.52 | 135.32 | 129.76 | 135.29 | 197,200 | +5.01(+3.85%) |