Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 126.14 | 127.43 | 124.11 | 125.83 | 499,005 | -1.58(-1.24%) |
May 27, 2022 | 126.35 | 128.97 | 126.34 | 127.42 | 257,469 | +1.83(+1.46%) |
May 26, 2022 | 122.43 | 126.33 | 122.43 | 125.59 | 265,298 | +4.54(+3.75%) |
May 25, 2022 | 117.06 | 121.82 | 117.06 | 121.05 | 226,978 | +2.92(+2.47%) |
May 24, 2022 | 120.59 | 120.59 | 116.84 | 118.13 | 288,857 | -3.16(-2.60%) |
May 23, 2022 | 122.14 | 122.14 | 118.99 | 121.29 | 222,941 | +0.87(+0.72%) |
May 20, 2022 | 124.27 | 124.27 | 118.27 | 120.42 | 322,442 | -2.12(-1.73%) |
May 19, 2022 | 118.86 | 124.37 | 118.86 | 122.55 | 351,278 | +2.82(+2.36%) |
May 18, 2022 | 124.22 | 124.76 | 119.58 | 119.72 | 324,882 | -5.50(-4.39%) |
May 17, 2022 | 126.71 | 126.92 | 124.06 | 125.22 | 255,011 | +1.14(+0.92%) |
May 16, 2022 | 125.57 | 125.57 | 122.47 | 124.08 | 209,686 | -2.16(-1.71%) |
May 13, 2022 | 124.76 | 127.52 | 124.66 | 126.24 | 216,184 | +2.93(+2.38%) |
May 12, 2022 | 124.99 | 125.74 | 120.81 | 123.31 | 397,409 | -2.54(-2.02%) |
May 11, 2022 | 128.32 | 130.06 | 125.09 | 125.84 | 274,912 | -2.75(-2.14%) |
May 10, 2022 | 129.82 | 133.93 | 123.94 | 128.60 | 460,381 | +4.97(+4.02%) |
May 09, 2022 | 127.28 | 128.53 | 122.33 | 123.63 | 461,352 | -5.22(-4.05%) |
May 06, 2022 | 131.44 | 131.62 | 126.28 | 128.84 | 286,635 | -3.08(-2.33%) |
May 05, 2022 | 135.15 | 135.77 | 131.01 | 131.93 | 206,098 | -4.28(-3.14%) |
May 04, 2022 | 133.07 | 136.38 | 130.31 | 136.21 | 207,276 | +3.14(+2.36%) |
May 03, 2022 | 137.07 | 137.20 | 131.09 | 133.07 | 275,518 | -4.07(-2.97%) |
May 02, 2022 | 139.21 | 140.11 | 133.98 | 137.14 | 242,369 | -1.06(-0.77%) |
Apr 29, 2022 | 141.69 | 143.46 | 137.98 | 138.20 | 170,751 | -4.79(-3.35%) |
Apr 28, 2022 | 141.96 | 144.43 | 139.80 | 142.99 | 205,316 | +2.47(+1.76%) |
Apr 27, 2022 | 139.03 | 141.34 | 137.33 | 140.52 | 223,761 | +1.86(+1.34%) |
Apr 26, 2022 | 141.31 | 142.35 | 138.32 | 138.66 | 226,375 | -3.58(-2.52%) |
Apr 25, 2022 | 138.10 | 142.32 | 137.23 | 142.25 | 175,136 | +3.31(+2.38%) |
Apr 22, 2022 | 141.64 | 141.83 | 138.66 | 138.94 | 142,152 | -3.28(-2.30%) |
Apr 21, 2022 | 147.97 | 147.97 | 141.81 | 142.22 | 150,167 | -2.59(-1.79%) |
Apr 20, 2022 | 146.76 | 147.99 | 144.12 | 144.80 | 232,613 | -0.40(-0.28%) |
Apr 19, 2022 | 139.78 | 145.80 | 139.78 | 145.21 | 277,979 | +5.72(+4.10%) |
Apr 18, 2022 | 139.84 | 140.93 | 138.17 | 139.49 | 185,277 | -0.29(-0.21%) |
Apr 14, 2022 | 138.70 | 140.84 | 138.70 | 139.79 | 209,714 | +1.78(+1.29%) |
Apr 13, 2022 | 133.87 | 138.39 | 133.69 | 138.00 | 227,787 | +5.04(+3.79%) |
Apr 12, 2022 | 133.72 | 135.30 | 132.24 | 132.97 | 213,337 | +0.47(+0.36%) |
Apr 11, 2022 | 133.62 | 135.30 | 132.22 | 132.50 | 228,877 | -1.25(-0.93%) |
Apr 08, 2022 | 133.78 | 135.81 | 132.99 | 133.75 | 223,115 | -1.11(-0.82%) |
Apr 07, 2022 | 134.22 | 135.63 | 132.87 | 134.86 | 343,747 | +0.50(+0.37%) |
Apr 06, 2022 | 138.40 | 138.48 | 134.07 | 134.35 | 216,614 | -5.30(-3.80%) |
Apr 05, 2022 | 139.31 | 140.38 | 136.99 | 139.66 | 301,858 | +0.58(+0.42%) |
Apr 04, 2022 | 138.82 | 139.39 | 135.95 | 139.08 | 259,933 | -0.22(-0.16%) |
Apr 01, 2022 | 140.35 | 140.85 | 137.75 | 139.29 | 235,891 | -0.19(-0.13%) |
Mar 31, 2022 | 141.36 | 142.85 | 139.40 | 139.48 | 204,087 | -1.64(-1.16%) |
Mar 30, 2022 | 139.98 | 141.99 | 139.37 | 141.12 | 213,356 | +0.17(+0.12%) |
Mar 29, 2022 | 140.10 | 142.41 | 139.37 | 140.95 | 343,926 | +2.22(+1.60%) |
Mar 28, 2022 | 141.08 | 141.43 | 137.37 | 138.73 | 233,590 | -1.83(-1.30%) |
Mar 25, 2022 | 139.91 | 141.46 | 139.75 | 140.56 | 299,086 | +0.95(+0.68%) |
Mar 24, 2022 | 136.98 | 139.84 | 135.96 | 139.60 | 229,818 | +3.57(+2.62%) |
Mar 23, 2022 | 139.05 | 139.05 | 136.02 | 136.04 | 167,821 | -3.57(-2.55%) |
Mar 22, 2022 | 139.36 | 140.82 | 138.29 | 139.60 | 182,149 | +1.53(+1.11%) |
Mar 21, 2022 | 137.76 | 138.87 | 136.54 | 138.07 | 145,358 | -1.02(-0.73%) |
Mar 18, 2022 | 137.90 | 140.43 | 136.30 | 139.09 | 395,677 | +1.08(+0.78%) |
Mar 17, 2022 | 140.37 | 140.48 | 137.18 | 138.01 | 228,286 | -3.16(-2.24%) |
Mar 16, 2022 | 137.09 | 141.52 | 137.09 | 141.18 | 303,745 | +5.52(+4.07%) |
Mar 15, 2022 | 134.13 | 136.35 | 133.60 | 135.66 | 197,636 | +3.11(+2.34%) |
Mar 14, 2022 | 132.95 | 134.56 | 131.49 | 132.55 | 264,583 | -0.48(-0.36%) |
Mar 11, 2022 | 134.40 | 134.76 | 132.83 | 133.03 | 186,630 | +0.21(+0.16%) |
Mar 10, 2022 | 130.05 | 133.87 | 129.85 | 132.83 | 272,441 | +0.78(+0.59%) |
Mar 09, 2022 | 134.25 | 135.66 | 131.45 | 132.05 | 285,717 | +2.68(+2.07%) |
Mar 08, 2022 | 127.53 | 132.53 | 125.66 | 129.37 | 243,066 | +3.13(+2.48%) |
Mar 07, 2022 | 136.75 | 136.75 | 126.00 | 126.23 | 298,189 | -10.51(-7.69%) |
Mar 04, 2022 | 135.51 | 136.82 | 133.78 | 136.75 | 353,188 | -0.71(-0.51%) |
Mar 03, 2022 | 142.10 | 142.10 | 136.79 | 137.45 | 199,840 | -3.87(-2.74%) |
Mar 02, 2022 | 140.57 | 143.31 | 140.16 | 141.32 | 259,502 | +2.62(+1.89%) |