Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 141.06 | 141.06 | 135.20 | 135.68 | 1,559,894 | -5.71(-4.04%) |
May 27, 2022 | 139.04 | 143.12 | 136.93 | 141.39 | 1,032,532 | +2.93(+2.12%) |
May 26, 2022 | 137.34 | 139.44 | 135.71 | 138.46 | 1,285,023 | +1.99(+1.46%) |
May 25, 2022 | 133.85 | 137.11 | 133.00 | 136.47 | 1,199,271 | +3.00(+2.25%) |
May 24, 2022 | 138.74 | 138.74 | 132.09 | 133.47 | 1,069,102 | -5.87(-4.21%) |
May 23, 2022 | 141.92 | 142.07 | 137.72 | 139.34 | 711,413 | -0.30(-0.21%) |
May 20, 2022 | 144.20 | 144.46 | 136.11 | 139.64 | 1,690,560 | -2.99(-2.10%) |
May 19, 2022 | 143.37 | 145.19 | 139.84 | 142.63 | 1,023,453 | -0.37(-0.26%) |
May 18, 2022 | 143.71 | 145.14 | 141.99 | 143.00 | 1,103,280 | -3.55(-2.42%) |
May 17, 2022 | 143.79 | 147.41 | 142.60 | 146.55 | 1,013,412 | +4.01(+2.81%) |
May 16, 2022 | 134.18 | 146.67 | 134.14 | 142.54 | 2,010,624 | +6.91(+5.09%) |
May 13, 2022 | 129.25 | 136.83 | 129.20 | 135.63 | 1,657,662 | +8.53(+6.71%) |
May 12, 2022 | 118.61 | 127.27 | 118.27 | 127.10 | 1,540,694 | +7.65(+6.40%) |
May 11, 2022 | 118.15 | 123.04 | 116.30 | 119.45 | 2,179,621 | -1.03(-0.85%) |
May 10, 2022 | 114.34 | 124.08 | 114.26 | 120.48 | 2,124,938 | +11.67(+10.73%) |
May 09, 2022 | 120.46 | 120.80 | 105.43 | 108.81 | 2,622,657 | -14.63(-11.85%) |
May 06, 2022 | 126.79 | 127.99 | 122.38 | 123.44 | 804,068 | -5.25(-4.08%) |
May 05, 2022 | 132.40 | 133.69 | 127.06 | 128.69 | 784,773 | -3.96(-2.99%) |
May 04, 2022 | 131.01 | 133.39 | 127.58 | 132.65 | 1,159,024 | +1.14(+0.87%) |
May 03, 2022 | 130.17 | 133.30 | 130.15 | 131.51 | 566,658 | +1.06(+0.81%) |
May 02, 2022 | 130.39 | 131.66 | 126.96 | 130.45 | 1,009,689 | -0.56(-0.43%) |
Apr 29, 2022 | 136.32 | 137.00 | 130.19 | 131.01 | 1,553,423 | +0.78(+0.60%) |
Apr 28, 2022 | 130.54 | 130.92 | 125.25 | 130.23 | 1,624,478 | -0.21(-0.16%) |
Apr 27, 2022 | 132.12 | 134.18 | 130.33 | 130.44 | 1,127,046 | -1.15(-0.87%) |
Apr 26, 2022 | 138.13 | 139.45 | 131.44 | 131.59 | 985,995 | -6.95(-5.02%) |
Apr 25, 2022 | 137.61 | 139.54 | 136.71 | 138.54 | 989,007 | +0.54(+0.39%) |
Apr 22, 2022 | 140.89 | 142.11 | 137.66 | 138.00 | 709,241 | -3.44(-2.43%) |
Apr 21, 2022 | 143.80 | 146.06 | 141.08 | 141.44 | 546,922 | -2.45(-1.70%) |
Apr 20, 2022 | 145.07 | 145.15 | 142.67 | 143.89 | 475,437 | -0.40(-0.28%) |
Apr 19, 2022 | 143.09 | 146.56 | 143.00 | 144.29 | 436,045 | -0.10(-0.07%) |
Apr 18, 2022 | 149.56 | 149.89 | 143.64 | 144.39 | 465,391 | -5.33(-3.56%) |
Apr 14, 2022 | 147.44 | 150.42 | 146.90 | 149.72 | 842,484 | +2.28(+1.55%) |
Apr 13, 2022 | 143.08 | 148.01 | 142.34 | 147.44 | 772,536 | +5.21(+3.66%) |
Apr 12, 2022 | 145.81 | 146.92 | 142.10 | 142.23 | 1,239,213 | -2.06(-1.43%) |
Apr 11, 2022 | 150.31 | 150.86 | 144.02 | 144.29 | 1,110,146 | -7.55(-4.97%) |
Apr 08, 2022 | 149.55 | 159.55 | 147.00 | 151.84 | 2,975,922 | -4.28(-2.74%) |
Apr 07, 2022 | 150.90 | 158.38 | 150.70 | 156.12 | 1,208,639 | +4.22(+2.78%) |
Apr 06, 2022 | 149.77 | 153.86 | 149.53 | 151.90 | 705,027 | +1.11(+0.74%) |
Apr 05, 2022 | 150.66 | 154.60 | 149.89 | 150.79 | 741,194 | +0.88(+0.59%) |
Apr 04, 2022 | 149.70 | 151.30 | 148.28 | 149.91 | 594,979 | +1.02(+0.69%) |
Apr 01, 2022 | 144.26 | 148.94 | 142.52 | 148.89 | 825,961 | +4.84(+3.36%) |
Mar 31, 2022 | 142.24 | 145.09 | 140.86 | 144.05 | 594,224 | +2.49(+1.76%) |
Mar 30, 2022 | 143.61 | 143.64 | 141.11 | 141.56 | 672,677 | -1.61(-1.12%) |
Mar 29, 2022 | 141.35 | 143.66 | 140.20 | 143.17 | 728,196 | +3.47(+2.48%) |
Mar 28, 2022 | 138.12 | 139.83 | 137.33 | 139.70 | 1,135,486 | +1.37(+0.99%) |
Mar 25, 2022 | 142.55 | 142.55 | 136.93 | 138.33 | 578,716 | -2.94(-2.08%) |
Mar 24, 2022 | 139.97 | 141.57 | 137.64 | 141.27 | 1,160,563 | +2.54(+1.83%) |
Mar 23, 2022 | 142.55 | 143.09 | 138.59 | 138.73 | 739,669 | -4.20(-2.94%) |
Mar 22, 2022 | 140.60 | 144.35 | 139.40 | 142.93 | 754,030 | +1.38(+0.97%) |
Mar 21, 2022 | 141.11 | 143.32 | 140.16 | 141.55 | 867,982 | -1.26(-0.88%) |
Mar 18, 2022 | 142.62 | 145.57 | 140.87 | 142.81 | 1,711,085 | -0.12(-0.08%) |
Mar 17, 2022 | 142.35 | 143.96 | 141.30 | 142.93 | 888,672 | +1.19(+0.84%) |
Mar 16, 2022 | 139.77 | 141.94 | 136.38 | 141.74 | 924,063 | +4.14(+3.01%) |
Mar 15, 2022 | 137.30 | 138.73 | 135.83 | 137.60 | 902,936 | +0.74(+0.54%) |
Mar 14, 2022 | 136.90 | 139.33 | 136.63 | 136.86 | 910,417 | -1.11(-0.80%) |
Mar 11, 2022 | 142.33 | 143.94 | 137.16 | 137.97 | 754,717 | -2.86(-2.03%) |
Mar 10, 2022 | 137.69 | 142.04 | 137.26 | 140.83 | 820,110 | +0.37(+0.26%) |
Mar 09, 2022 | 138.29 | 141.22 | 136.84 | 140.46 | 986,096 | +3.23(+2.35%) |
Mar 08, 2022 | 132.76 | 140.29 | 132.67 | 137.23 | 1,396,866 | +2.84(+2.11%) |
Mar 07, 2022 | 132.30 | 136.48 | 131.94 | 134.39 | 1,361,455 | +2.40(+1.82%) |
Mar 04, 2022 | 125.77 | 132.49 | 125.62 | 131.99 | 926,453 | +5.15(+4.06%) |
Mar 03, 2022 | 127.66 | 128.42 | 126.33 | 126.84 | 703,890 | +0.16(+0.13%) |
Mar 02, 2022 | 129.11 | 129.52 | 125.69 | 126.68 | 665,752 | -2.78(-2.15%) |