Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 132.69 | 134.78 | 131.91 | 133.68 | 460,228 | -0.24(-0.18%) |
May 27, 2022 | 130.19 | 134.29 | 130.19 | 133.92 | 327,624 | +5.03(+3.90%) |
May 26, 2022 | 126.64 | 129.48 | 125.94 | 128.89 | 287,346 | +3.66(+2.92%) |
May 25, 2022 | 124.99 | 126.97 | 124.19 | 125.23 | 329,999 | +0.36(+0.29%) |
May 24, 2022 | 123.50 | 125.71 | 121.85 | 124.87 | 386,793 | +0.90(+0.73%) |
May 23, 2022 | 125.64 | 127.48 | 123.11 | 123.97 | 262,746 | +0.39(+0.31%) |
May 20, 2022 | 126.06 | 126.98 | 120.74 | 123.59 | 301,378 | -1.31(-1.05%) |
May 19, 2022 | 122.13 | 126.64 | 122.13 | 124.89 | 372,650 | +1.72(+1.40%) |
May 18, 2022 | 125.18 | 127.45 | 121.72 | 123.17 | 455,626 | -3.00(-2.38%) |
May 17, 2022 | 125.80 | 126.72 | 123.86 | 126.17 | 228,576 | +3.03(+2.46%) |
May 16, 2022 | 123.97 | 124.78 | 120.08 | 123.14 | 411,421 | -0.84(-0.68%) |
May 13, 2022 | 123.93 | 125.80 | 122.68 | 123.98 | 374,610 | +1.50(+1.22%) |
May 12, 2022 | 121.60 | 126.06 | 119.09 | 122.49 | 435,849 | +0.37(+0.30%) |
May 11, 2022 | 127.55 | 130.25 | 121.56 | 122.12 | 420,909 | -6.45(-5.02%) |
May 10, 2022 | 126.95 | 128.59 | 123.10 | 128.58 | 597,030 | +4.42(+3.56%) |
May 09, 2022 | 126.54 | 127.38 | 122.80 | 124.16 | 353,017 | -3.92(-3.06%) |
May 06, 2022 | 130.49 | 130.49 | 126.34 | 128.08 | 368,651 | -3.52(-2.67%) |
May 05, 2022 | 138.06 | 139.62 | 129.25 | 131.60 | 479,553 | -8.67(-6.18%) |
May 04, 2022 | 135.90 | 140.44 | 134.49 | 140.27 | 425,120 | +4.12(+3.03%) |
May 03, 2022 | 137.44 | 138.21 | 134.91 | 136.15 | 252,423 | -1.89(-1.37%) |
May 02, 2022 | 137.74 | 139.53 | 134.73 | 138.04 | 299,333 | +0.35(+0.25%) |
Apr 29, 2022 | 140.38 | 143.05 | 137.01 | 137.69 | 257,190 | -4.30(-3.03%) |
Apr 28, 2022 | 141.90 | 143.59 | 138.13 | 141.99 | 283,201 | +1.90(+1.35%) |
Apr 27, 2022 | 140.40 | 142.73 | 138.93 | 140.09 | 334,035 | -0.35(-0.25%) |
Apr 26, 2022 | 144.36 | 145.01 | 140.39 | 140.44 | 248,511 | -5.02(-3.45%) |
Apr 25, 2022 | 143.60 | 145.64 | 141.65 | 145.46 | 288,849 | +0.87(+0.60%) |
Apr 22, 2022 | 147.99 | 148.01 | 144.29 | 144.59 | 238,846 | -3.40(-2.30%) |
Apr 21, 2022 | 154.61 | 154.89 | 147.20 | 147.99 | 241,927 | -3.57(-2.35%) |
Apr 20, 2022 | 152.33 | 153.97 | 150.88 | 151.56 | 193,782 | +1.00(+0.66%) |
Apr 19, 2022 | 147.49 | 151.04 | 147.49 | 150.56 | 210,556 | +2.66(+1.80%) |
Apr 18, 2022 | 147.02 | 148.68 | 145.19 | 147.90 | 213,961 | +0.88(+0.60%) |
Apr 14, 2022 | 151.65 | 153.07 | 146.87 | 147.02 | 262,373 | -4.00(-2.65%) |
Apr 13, 2022 | 149.63 | 151.25 | 146.49 | 151.03 | 594,556 | +2.87(+1.94%) |
Apr 12, 2022 | 151.15 | 154.04 | 147.14 | 148.16 | 603,728 | -2.19(-1.46%) |
Apr 11, 2022 | 151.99 | 154.22 | 149.57 | 150.35 | 255,193 | -2.63(-1.72%) |
Apr 08, 2022 | 155.74 | 157.00 | 152.87 | 152.99 | 238,208 | -2.42(-1.56%) |
Apr 07, 2022 | 153.47 | 158.94 | 153.42 | 155.41 | 301,263 | +1.89(+1.23%) |
Apr 06, 2022 | 161.18 | 161.18 | 153.32 | 153.52 | 782,847 | -9.03(-5.56%) |
Apr 05, 2022 | 165.35 | 166.16 | 162.40 | 162.55 | 296,216 | -2.49(-1.51%) |
Apr 04, 2022 | 165.58 | 167.15 | 164.30 | 165.05 | 207,313 | -0.23(-0.14%) |
Apr 01, 2022 | 162.98 | 165.89 | 162.58 | 165.27 | 224,275 | +2.21(+1.36%) |
Mar 31, 2022 | 165.09 | 167.66 | 162.93 | 163.06 | 232,319 | -1.98(-1.20%) |
Mar 30, 2022 | 166.79 | 167.38 | 164.13 | 165.04 | 155,055 | -1.64(-0.98%) |
Mar 29, 2022 | 164.31 | 168.01 | 162.68 | 166.68 | 214,223 | +4.71(+2.91%) |
Mar 28, 2022 | 161.21 | 162.45 | 159.84 | 161.97 | 168,599 | +0.91(+0.56%) |
Mar 25, 2022 | 162.27 | 163.08 | 160.41 | 161.06 | 170,212 | -1.67(-1.03%) |
Mar 24, 2022 | 162.29 | 163.04 | 160.65 | 162.73 | 175,139 | +1.06(+0.65%) |
Mar 23, 2022 | 162.66 | 164.94 | 160.22 | 161.68 | 185,026 | -1.61(-0.99%) |
Mar 22, 2022 | 164.38 | 165.15 | 161.24 | 163.29 | 208,781 | -1.47(-0.89%) |
Mar 21, 2022 | 164.53 | 166.67 | 163.02 | 164.76 | 203,487 | -1.09(-0.66%) |
Mar 18, 2022 | 163.41 | 166.45 | 161.62 | 165.85 | 542,533 | +2.69(+1.65%) |
Mar 17, 2022 | 161.06 | 164.51 | 159.24 | 163.16 | 219,483 | +1.70(+1.05%) |
Mar 16, 2022 | 159.58 | 162.29 | 157.24 | 161.46 | 288,432 | +2.16(+1.36%) |
Mar 15, 2022 | 158.01 | 159.41 | 156.25 | 159.29 | 145,446 | +2.76(+1.76%) |
Mar 14, 2022 | 157.46 | 158.71 | 154.52 | 156.53 | 224,725 | -0.46(-0.29%) |
Mar 11, 2022 | 158.93 | 162.58 | 155.42 | 156.99 | 418,968 | -0.73(-0.46%) |
Mar 10, 2022 | 153.88 | 158.05 | 153.88 | 157.72 | 211,666 | +0.10(+0.06%) |
Mar 09, 2022 | 154.09 | 158.47 | 151.72 | 157.62 | 470,020 | +6.83(+4.53%) |
Mar 08, 2022 | 155.69 | 155.69 | 150.32 | 150.79 | 294,882 | -5.74(-3.67%) |
Mar 07, 2022 | 159.13 | 159.13 | 155.81 | 156.53 | 204,199 | -1.61(-1.02%) |
Mar 04, 2022 | 154.79 | 158.34 | 153.24 | 158.15 | 193,478 | +1.37(+0.88%) |
Mar 03, 2022 | 158.16 | 158.51 | 155.42 | 156.77 | 168,202 | -0.47(-0.30%) |
Mar 02, 2022 | 155.01 | 159.42 | 153.16 | 157.24 | 316,865 | +2.96(+1.92%) |