Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 137.57 | 137.57 | 137.57 | 137.57 | 1,032 | +5.48(+4.15%) |
May 26, 2022 | 132.09 | 0 | +2.22(+1.71%) | |||
May 25, 2022 | 129.88 | 129.88 | 129.88 | 129.88 | 5 | +2.38(+1.87%) |
May 24, 2022 | 126.47 | 127.50 | 125.63 | 127.50 | 5,251 | +1.50(+1.19%) |
May 20, 2022 | 126.00 | 0 | -5.60(-4.26%) | |||
May 19, 2022 | 130.94 | 131.60 | 130.87 | 131.60 | 145 | +1.12(+0.86%) |
May 18, 2022 | 134.16 | 134.16 | 130.44 | 130.49 | 441 | -7.86(-5.68%) |
May 17, 2022 | 138.60 | 138.60 | 137.47 | 138.35 | 47 | +1.31(+0.95%) |
May 16, 2022 | 136.84 | 137.04 | 134.79 | 137.04 | 192 | +0.75(+0.55%) |
May 13, 2022 | 135.44 | 137.88 | 135.44 | 136.29 | 413 | +6.46(+4.98%) |
May 12, 2022 | 129.83 | 129.83 | 129.83 | 129.83 | 25 | +2.27(+1.78%) |
May 11, 2022 | 129.18 | 129.18 | 126.64 | 127.56 | 16,799 | -4.31(-3.27%) |
May 10, 2022 | 130.66 | 131.87 | 130.66 | 131.87 | 205 | +0.72(+0.55%) |
May 09, 2022 | 130.34 | 131.16 | 130.34 | 131.16 | 115 | -0.83(-0.63%) |
May 06, 2022 | 133.13 | 133.13 | 131.98 | 131.98 | 100 | -2.94(-2.18%) |
May 05, 2022 | 134.90 | 136.27 | 134.62 | 134.93 | 227 | +0.75(+0.56%) |
May 04, 2022 | 136.04 | 136.04 | 134.18 | 134.18 | 45 | -0.36(-0.27%) |
May 03, 2022 | 137.06 | 140.25 | 134.53 | 134.53 | 562 | -3.59(-2.60%) |
May 02, 2022 | 137.61 | 138.31 | 136.79 | 138.12 | 600 | -0.45(-0.32%) |
Apr 29, 2022 | 140.12 | 140.27 | 138.57 | 138.57 | 162 | -2.03(-1.44%) |
Apr 28, 2022 | 136.93 | 140.60 | 136.93 | 140.60 | 335 | +1.74(+1.25%) |
Apr 27, 2022 | 138.23 | 138.86 | 137.03 | 138.86 | 507 | -0.57(-0.41%) |
Apr 26, 2022 | 142.10 | 142.10 | 139.43 | 139.43 | 416 | -3.88(-2.71%) |
Apr 25, 2022 | 140.53 | 143.31 | 140.53 | 143.31 | 374 | -0.73(-0.51%) |
Apr 22, 2022 | 146.63 | 146.73 | 144.04 | 144.04 | 689 | -7.93(-5.22%) |
Apr 21, 2022 | 151.97 | 151.97 | 151.97 | 151.97 | 100 | -2.00(-1.30%) |
Apr 20, 2022 | 154.49 | 154.49 | 153.97 | 153.97 | 80 | +3.68(+2.45%) |
Apr 19, 2022 | 150.29 | 150.29 | 150.29 | 150.29 | 100 | +3.95(+2.70%) |
Apr 18, 2022 | 146.90 | 146.90 | 145.97 | 146.34 | 111 | -1.18(-0.80%) |
Apr 14, 2022 | 149.17 | 149.17 | 147.52 | 147.52 | 100 | -1.81(-1.21%) |
Apr 13, 2022 | 151.47 | 151.47 | 149.33 | 149.33 | 515 | -3.70(-2.42%) |
Apr 11, 2022 | 153.03 | 0 | +2.27(+1.51%) | |||
Apr 08, 2022 | 150.78 | 151.13 | 150.76 | 150.76 | 340 | +0.26(+0.17%) |
Apr 07, 2022 | 149.50 | 150.61 | 148.56 | 150.50 | 620 | +1.29(+0.87%) |
Apr 06, 2022 | 148.75 | 149.21 | 148.75 | 149.21 | 120 | -1.55(-1.03%) |
Apr 05, 2022 | 150.74 | 150.79 | 150.74 | 150.76 | 355 | +1.27(+0.85%) |
Apr 04, 2022 | 147.93 | 149.49 | 147.93 | 149.49 | 128 | +0.74(+0.49%) |
Apr 01, 2022 | 149.79 | 149.79 | 148.75 | 148.75 | 171 | -4.94(-3.21%) |
Mar 31, 2022 | 154.94 | 154.94 | 153.69 | 153.69 | 190 | -1.67(-1.07%) |
Mar 30, 2022 | 154.20 | 155.36 | 154.20 | 155.36 | 148 | +2.34(+1.53%) |
Mar 29, 2022 | 152.00 | 153.02 | 151.63 | 153.02 | 481 | +3.15(+2.10%) |
Mar 28, 2022 | 148.45 | 149.91 | 148.45 | 149.87 | 7,009 | +0.48(+0.32%) |
Mar 25, 2022 | 147.99 | 149.41 | 147.99 | 149.39 | 120 | +1.39(+0.94%) |
Mar 24, 2022 | 148.97 | 149.01 | 147.97 | 148.00 | 476 | -0.69(-0.46%) |
Mar 23, 2022 | 148.68 | 148.84 | 148.68 | 148.69 | 250 | -1.51(-1.01%) |
Mar 22, 2022 | 149.95 | 150.20 | 149.66 | 150.20 | 3,169 | -0.30(-0.20%) |
Mar 18, 2022 | 150.50 | 0 | -0.67(-0.44%) | |||
Mar 17, 2022 | 149.09 | 151.20 | 149.09 | 151.17 | 915 | +6.52(+4.51%) |
Mar 16, 2022 | 145.21 | 146.91 | 144.65 | 144.65 | 320 | +2.19(+1.53%) |
Mar 15, 2022 | 140.17 | 142.78 | 140.17 | 142.46 | 479 | +2.00(+1.42%) |
Mar 14, 2022 | 141.56 | 141.64 | 140.21 | 140.47 | 578 | +1.03(+0.74%) |
Mar 11, 2022 | 140.39 | 140.47 | 139.43 | 139.43 | 742 | -0.16(-0.11%) |
Mar 10, 2022 | 140.28 | 140.70 | 139.59 | 139.59 | 381 | -0.76(-0.55%) |
Mar 09, 2022 | 139.00 | 140.35 | 138.71 | 140.35 | 419 | +4.77(+3.52%) |
Mar 08, 2022 | 134.36 | 135.58 | 132.99 | 135.58 | 319 | +0.31(+0.23%) |
Mar 07, 2022 | 137.70 | 139.20 | 135.27 | 135.27 | 790 | -6.05(-4.28%) |
Mar 04, 2022 | 142.02 | 142.20 | 140.56 | 141.32 | 429 | -3.20(-2.21%) |
Mar 03, 2022 | 144.72 | 144.72 | 143.75 | 144.52 | 423 | +0.27(+0.19%) |
Mar 02, 2022 | 145.25 | 145.25 | 144.25 | 144.25 | 245 | +0.03(+0.02%) |