Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 133.77 | 133.77 | 129.26 | 129.26 | 4,638 | -1.49(-1.14%) |
May 27, 2022 | 131.08 | 134.27 | 130.75 | 130.75 | 1,119 | -3.37(-2.51%) |
May 26, 2022 | 131.03 | 135.23 | 130.00 | 134.12 | 2,720 | -0.02(-0.01%) |
May 25, 2022 | 130.58 | 134.14 | 130.50 | 134.14 | 1,430 | +1.68(+1.27%) |
May 24, 2022 | 130.80 | 134.12 | 130.72 | 132.46 | 18,430 | +1.38(+1.05%) |
May 23, 2022 | 133.87 | 133.87 | 131.08 | 131.08 | 1,637 | +4.02(+3.16%) |
May 20, 2022 | 125.93 | 128.32 | 125.93 | 127.06 | 2,455 | +0.97(+0.77%) |
May 19, 2022 | 122.09 | 126.09 | 122.09 | 126.09 | 2,312 | +0.60(+0.48%) |
May 18, 2022 | 128.92 | 128.92 | 125.41 | 125.49 | 3,827 | -3.73(-2.89%) |
May 17, 2022 | 131.92 | 131.92 | 129.22 | 129.22 | 1,631 | +2.64(+2.09%) |
May 16, 2022 | 128.00 | 129.10 | 123.50 | 126.58 | 10,563 | +0.76(+0.60%) |
May 13, 2022 | 124.06 | 125.92 | 123.25 | 125.82 | 6,231 | +5.10(+4.22%) |
May 12, 2022 | 120.00 | 123.92 | 120.00 | 120.72 | 4,015 | -1.98(-1.61%) |
May 11, 2022 | 122.04 | 122.88 | 121.00 | 122.70 | 4,104 | -1.05(-0.85%) |
May 10, 2022 | 123.08 | 128.67 | 123.00 | 123.75 | 3,329 | +2.22(+1.83%) |
May 09, 2022 | 126.62 | 127.10 | 121.45 | 121.53 | 2,102 | -4.05(-3.23%) |
May 06, 2022 | 124.08 | 129.32 | 124.08 | 125.58 | 2,191 | -2.02(-1.58%) |
May 05, 2022 | 128.14 | 130.16 | 127.52 | 127.60 | 1,681 | -1.65(-1.28%) |
May 04, 2022 | 134.32 | 134.32 | 129.25 | 129.25 | 4,181 | -0.83(-0.64%) |
May 03, 2022 | 134.04 | 135.23 | 130.08 | 130.08 | 1,784 | +0.08(+0.06%) |
May 02, 2022 | 130.08 | 130.08 | 130.00 | 130.00 | 1,582 | -2.33(-1.76%) |
Apr 29, 2022 | 135.12 | 135.17 | 132.33 | 132.33 | 2,497 | +2.50(+1.93%) |
Apr 28, 2022 | 132.31 | 132.31 | 129.75 | 129.83 | 2,041 | +0.50(+0.39%) |
Apr 27, 2022 | 133.92 | 133.92 | 129.33 | 129.33 | 1,651 | -0.13(-0.10%) |
Apr 26, 2022 | 133.32 | 133.32 | 129.46 | 129.46 | 1,779 | +0.13(+0.10%) |
Apr 25, 2022 | 132.00 | 132.00 | 128.87 | 129.33 | 1,218 | -5.34(-3.97%) |
Apr 22, 2022 | 131.60 | 134.67 | 131.60 | 134.67 | 1,170 | -0.71(-0.52%) |
Apr 21, 2022 | 135.46 | 135.46 | 135.38 | 135.38 | 2,092 | -1.45(-1.06%) |
Apr 20, 2022 | 137.32 | 137.92 | 136.62 | 136.83 | 2,558 | +1.75(+1.30%) |
Apr 19, 2022 | 135.70 | 138.72 | 135.08 | 135.08 | 1,607 | -6.49(-4.58%) |
Apr 18, 2022 | 143.57 | 143.57 | 135.12 | 141.57 | 1,964 | +7.57(+5.65%) |
Apr 14, 2022 | 141.42 | 141.50 | 134.00 | 134.00 | 2,401 | -0.72(-0.53%) |
Apr 13, 2022 | 134.00 | 138.32 | 134.00 | 134.72 | 2,232 | -3.70(-2.67%) |
Apr 12, 2022 | 136.76 | 138.42 | 135.10 | 138.42 | 1,496 | +0.47(+0.34%) |
Apr 11, 2022 | 137.95 | 137.95 | 137.95 | 137.95 | 1,039 | -2.97(-2.11%) |
Apr 08, 2022 | 143.82 | 143.90 | 140.92 | 140.92 | 1,360 | +1.03(+0.74%) |
Apr 07, 2022 | 139.62 | 140.26 | 138.12 | 139.89 | 2,825 | +2.27(+1.65%) |
Apr 06, 2022 | 136.85 | 137.92 | 136.61 | 137.62 | 6,988 | +4.01(+3.00%) |
Apr 05, 2022 | 134.95 | 134.95 | 133.61 | 133.61 | 1,615 | -2.66(-1.95%) |
Apr 04, 2022 | 136.27 | 136.35 | 136.27 | 136.27 | 1,098 | +3.02(+2.27%) |
Apr 01, 2022 | 129.20 | 133.51 | 129.12 | 133.25 | 1,490 | -1.38(-1.03%) |
Mar 31, 2022 | 136.90 | 136.98 | 134.63 | 134.63 | 1,080 | +3.17(+2.41%) |
Mar 30, 2022 | 129.00 | 137.00 | 129.00 | 131.46 | 4,798 | -4.65(-3.42%) |
Mar 29, 2022 | 136.11 | 136.11 | 136.11 | 136.11 | 760 | +2.68(+2.01%) |
Mar 28, 2022 | 133.43 | 133.43 | 133.43 | 133.43 | 884 | -1.18(-0.88%) |
Mar 25, 2022 | 125.15 | 134.92 | 125.15 | 134.61 | 2,759 | +0.69(+0.52%) |
Mar 24, 2022 | 124.41 | 133.92 | 124.41 | 133.92 | 2,505 | +4.15(+3.20%) |
Mar 23, 2022 | 122.10 | 129.77 | 122.10 | 129.77 | 2,699 | +1.85(+1.45%) |
Mar 22, 2022 | 125.30 | 127.92 | 125.30 | 127.92 | 1,663 | +6.13(+5.03%) |
Mar 21, 2022 | 127.92 | 128.00 | 121.79 | 121.79 | 2,612 | -6.13(-4.79%) |
Mar 18, 2022 | 128.35 | 128.35 | 122.38 | 127.92 | 2,893 | +3.84(+3.09%) |
Mar 17, 2022 | 124.92 | 127.90 | 124.00 | 124.08 | 2,715 | +2.75(+2.27%) |
Mar 16, 2022 | 121.33 | 124.92 | 121.33 | 121.33 | 1,109 | +0.01(+0.01%) |
Mar 15, 2022 | 123.67 | 123.67 | 119.53 | 121.32 | 1,854 | +0.59(+0.49%) |
Mar 14, 2022 | 122.42 | 122.42 | 120.73 | 120.73 | 2,012 | +0.88(+0.73%) |
Mar 11, 2022 | 119.90 | 122.34 | 119.58 | 119.85 | 5,844 | -2.57(-2.10%) |
Mar 10, 2022 | 122.42 | 122.42 | 122.42 | 122.42 | 1,451 | +3.12(+2.62%) |
Mar 09, 2022 | 114.58 | 121.92 | 113.19 | 119.30 | 4,534 | +6.47(+5.73%) |
Mar 08, 2022 | 111.88 | 117.51 | 111.80 | 112.83 | 6,196 | -1.44(-1.26%) |
Mar 07, 2022 | 116.37 | 116.37 | 112.26 | 114.27 | 2,024 | +1.03(+0.91%) |
Mar 04, 2022 | 117.82 | 117.82 | 113.24 | 113.24 | 2,738 | -5.11(-4.32%) |
Mar 03, 2022 | 118.35 | 118.35 | 118.35 | 118.35 | 1,256 | -6.57(-5.26%) |
Mar 02, 2022 | 122.45 | 124.92 | 122.45 | 124.92 | 902 | +2.92(+2.39%) |