Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 129.74 | 130.46 | 127.81 | 129.08 | 216,594 | -0.32(-0.24%) |
May 27, 2022 | 127.14 | 129.41 | 126.79 | 129.39 | 97,592 | +3.56(+2.83%) |
May 26, 2022 | 125.25 | 127.11 | 123.44 | 125.83 | 82,353 | +2.02(+1.63%) |
May 25, 2022 | 123.54 | 124.70 | 122.36 | 123.81 | 105,841 | -0.33(-0.27%) |
May 24, 2022 | 123.67 | 124.77 | 121.08 | 124.15 | 116,147 | +0.14(+0.11%) |
May 23, 2022 | 126.35 | 126.35 | 123.56 | 124.01 | 90,168 | +0.17(+0.14%) |
May 20, 2022 | 125.05 | 125.16 | 120.55 | 123.84 | 255,846 | -0.17(-0.14%) |
May 19, 2022 | 122.08 | 125.63 | 121.73 | 124.01 | 169,963 | +0.86(+0.70%) |
May 18, 2022 | 127.60 | 127.95 | 122.38 | 123.15 | 191,349 | -6.10(-4.72%) |
May 17, 2022 | 129.57 | 130.92 | 127.91 | 129.25 | 125,665 | +1.44(+1.12%) |
May 16, 2022 | 127.84 | 128.30 | 125.05 | 127.82 | 105,570 | -1.41(-1.09%) |
May 13, 2022 | 129.46 | 130.57 | 128.04 | 129.23 | 131,742 | +1.42(+1.11%) |
May 12, 2022 | 126.25 | 128.68 | 124.35 | 127.81 | 165,400 | +0.71(+0.56%) |
May 11, 2022 | 128.96 | 130.87 | 126.86 | 127.10 | 155,778 | -1.03(-0.81%) |
May 10, 2022 | 131.95 | 132.99 | 127.26 | 128.13 | 137,458 | -2.39(-1.83%) |
May 09, 2022 | 128.38 | 132.52 | 128.38 | 130.53 | 147,932 | -0.50(-0.38%) |
May 06, 2022 | 130.05 | 131.84 | 126.94 | 131.03 | 239,808 | +0.80(+0.61%) |
May 05, 2022 | 133.55 | 135.17 | 128.74 | 130.23 | 193,580 | -5.83(-4.28%) |
May 04, 2022 | 122.26 | 136.47 | 122.26 | 136.06 | 272,338 | +8.82(+6.93%) |
May 03, 2022 | 127.32 | 127.52 | 125.50 | 127.24 | 171,335 | +0.47(+0.37%) |
May 02, 2022 | 125.94 | 128.59 | 123.36 | 126.77 | 168,200 | +1.30(+1.04%) |
Apr 29, 2022 | 128.60 | 129.58 | 124.74 | 125.47 | 136,769 | -4.16(-3.21%) |
Apr 28, 2022 | 129.50 | 130.08 | 126.61 | 129.63 | 96,057 | +2.07(+1.62%) |
Apr 27, 2022 | 127.51 | 130.22 | 126.77 | 127.56 | 105,855 | -0.13(-0.10%) |
Apr 26, 2022 | 130.61 | 130.97 | 126.89 | 127.69 | 123,994 | -4.44(-3.36%) |
Apr 25, 2022 | 131.90 | 132.21 | 128.82 | 132.13 | 121,852 | -0.55(-0.42%) |
Apr 22, 2022 | 135.04 | 135.04 | 132.16 | 132.68 | 137,009 | -2.90(-2.14%) |
Apr 21, 2022 | 137.47 | 138.18 | 134.24 | 135.59 | 126,361 | -0.22(-0.16%) |
Apr 20, 2022 | 135.53 | 137.06 | 134.99 | 135.80 | 120,188 | +2.14(+1.60%) |
Apr 19, 2022 | 128.42 | 133.93 | 128.19 | 133.66 | 158,963 | +5.62(+4.39%) |
Apr 18, 2022 | 128.28 | 129.50 | 126.79 | 128.04 | 147,425 | -1.08(-0.84%) |
Apr 14, 2022 | 133.63 | 134.81 | 128.94 | 129.13 | 96,452 | -4.06(-3.05%) |
Apr 13, 2022 | 131.30 | 133.78 | 131.30 | 133.18 | 110,820 | +0.75(+0.56%) |
Apr 12, 2022 | 133.53 | 136.07 | 131.97 | 132.44 | 122,599 | +0.63(+0.48%) |
Apr 11, 2022 | 133.97 | 134.21 | 131.37 | 131.81 | 218,059 | -1.90(-1.42%) |
Apr 08, 2022 | 134.25 | 135.66 | 133.14 | 133.70 | 156,353 | -0.04(-0.03%) |
Apr 07, 2022 | 130.94 | 133.94 | 129.60 | 133.74 | 205,629 | +2.69(+2.05%) |
Apr 06, 2022 | 131.87 | 131.92 | 129.74 | 131.06 | 165,659 | -2.22(-1.67%) |
Apr 05, 2022 | 135.41 | 135.76 | 132.71 | 133.28 | 154,645 | -2.62(-1.93%) |
Apr 04, 2022 | 137.39 | 139.10 | 135.63 | 135.90 | 156,119 | -2.07(-1.50%) |
Apr 01, 2022 | 138.89 | 140.29 | 136.39 | 137.97 | 161,401 | +0.56(+0.41%) |
Mar 31, 2022 | 139.83 | 141.25 | 137.30 | 137.41 | 141,624 | -3.74(-2.65%) |
Mar 30, 2022 | 143.60 | 143.76 | 139.97 | 141.15 | 137,461 | -2.22(-1.55%) |
Mar 29, 2022 | 142.69 | 144.09 | 142.14 | 143.36 | 136,704 | +3.66(+2.62%) |
Mar 28, 2022 | 139.83 | 140.86 | 137.39 | 139.70 | 126,596 | -0.66(-0.47%) |
Mar 25, 2022 | 140.09 | 140.41 | 137.13 | 140.36 | 159,438 | -0.51(-0.36%) |
Mar 24, 2022 | 142.05 | 142.05 | 139.54 | 140.87 | 95,148 | +0.08(+0.06%) |
Mar 23, 2022 | 143.15 | 143.99 | 140.31 | 140.79 | 145,962 | -3.91(-2.70%) |
Mar 22, 2022 | 144.99 | 146.54 | 143.53 | 144.70 | 150,069 | +0.97(+0.68%) |
Mar 21, 2022 | 144.48 | 145.86 | 142.04 | 143.72 | 179,436 | -2.11(-1.44%) |
Mar 18, 2022 | 146.17 | 147.15 | 143.36 | 145.83 | 593,214 | +0.79(+0.54%) |
Mar 17, 2022 | 142.01 | 145.29 | 141.75 | 145.04 | 125,480 | +1.30(+0.90%) |
Mar 16, 2022 | 142.73 | 144.78 | 140.92 | 143.75 | 168,419 | +2.07(+1.46%) |
Mar 15, 2022 | 141.29 | 142.11 | 139.61 | 141.68 | 147,906 | +2.34(+1.68%) |
Mar 14, 2022 | 140.80 | 141.44 | 137.89 | 139.34 | 261,201 | +0.33(+0.23%) |
Mar 11, 2022 | 141.21 | 141.81 | 138.96 | 139.01 | 147,349 | -1.10(-0.79%) |
Mar 10, 2022 | 140.01 | 140.51 | 138.03 | 140.11 | 133,036 | -2.25(-1.58%) |
Mar 09, 2022 | 142.18 | 143.37 | 140.82 | 142.37 | 295,800 | +4.19(+3.04%) |
Mar 08, 2022 | 136.79 | 140.79 | 135.04 | 138.17 | 158,320 | +1.40(+1.02%) |
Mar 07, 2022 | 141.77 | 142.62 | 136.60 | 136.78 | 216,973 | -4.52(-3.20%) |
Mar 04, 2022 | 140.69 | 141.74 | 139.23 | 141.29 | 184,203 | -1.46(-1.02%) |
Mar 03, 2022 | 145.88 | 145.88 | 141.64 | 142.75 | 167,311 | -1.72(-1.19%) |
Mar 02, 2022 | 142.44 | 145.77 | 142.44 | 144.47 | 201,704 | +3.75(+2.66%) |