Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 123.65 | 123.66 | 120.88 | 121.55 | 25,648 | -2.27(-1.83%) |
May 27, 2022 | 120.32 | 123.82 | 120.32 | 123.82 | 38,959 | +4.40(+3.68%) |
May 26, 2022 | 116.28 | 120.30 | 116.28 | 119.42 | 13,290 | +2.96(+2.54%) |
May 25, 2022 | 112.99 | 117.17 | 112.99 | 116.46 | 29,201 | +3.19(+2.81%) |
May 24, 2022 | 116.47 | 116.47 | 112.39 | 113.27 | 25,697 | -4.58(-3.89%) |
May 23, 2022 | 118.25 | 118.25 | 115.21 | 117.85 | 38,852 | +0.63(+0.54%) |
May 20, 2022 | 118.32 | 118.78 | 114.44 | 117.22 | 38,778 | +0.60(+0.52%) |
May 19, 2022 | 113.31 | 118.13 | 113.31 | 116.62 | 37,684 | +2.67(+2.35%) |
May 18, 2022 | 116.13 | 117.31 | 113.31 | 113.95 | 18,064 | -3.84(-3.26%) |
May 17, 2022 | 117.38 | 118.61 | 115.01 | 117.79 | 39,113 | +2.61(+2.26%) |
May 16, 2022 | 117.48 | 118.34 | 115.01 | 115.18 | 27,268 | -2.95(-2.50%) |
May 13, 2022 | 113.91 | 118.84 | 113.91 | 118.13 | 35,502 | +6.48(+5.81%) |
May 12, 2022 | 107.86 | 113.47 | 107.14 | 111.65 | 81,123 | +2.46(+2.25%) |
May 11, 2022 | 112.33 | 114.75 | 109.04 | 109.19 | 47,807 | -4.39(-3.87%) |
May 10, 2022 | 117.47 | 117.84 | 110.93 | 113.58 | 61,619 | -1.18(-1.03%) |
May 09, 2022 | 119.72 | 120.22 | 114.36 | 114.75 | 50,268 | -7.45(-6.10%) |
May 06, 2022 | 125.40 | 125.40 | 120.71 | 122.20 | 56,466 | -4.25(-3.36%) |
May 05, 2022 | 131.55 | 131.81 | 125.44 | 126.46 | 27,317 | -7.61(-5.68%) |
May 04, 2022 | 129.96 | 134.25 | 126.55 | 134.07 | 29,181 | +3.62(+2.78%) |
May 03, 2022 | 132.04 | 132.60 | 129.80 | 130.44 | 50,167 | -1.60(-1.21%) |
May 02, 2022 | 129.69 | 132.04 | 128.84 | 132.04 | 42,483 | +2.12(+1.63%) |
Apr 29, 2022 | 133.59 | 136.07 | 129.92 | 129.92 | 18,975 | -4.68(-3.48%) |
Apr 28, 2022 | 131.82 | 134.99 | 129.82 | 134.60 | 24,929 | +4.27(+3.28%) |
Apr 27, 2022 | 130.90 | 133.33 | 130.03 | 130.33 | 23,131 | -0.73(-0.55%) |
Apr 26, 2022 | 135.55 | 135.55 | 131.02 | 131.06 | 35,393 | -5.30(-3.89%) |
Apr 25, 2022 | 132.45 | 136.46 | 132.45 | 136.36 | 35,097 | +2.99(+2.24%) |
Apr 22, 2022 | 136.25 | 137.26 | 133.25 | 133.36 | 24,594 | -3.10(-2.27%) |
Apr 21, 2022 | 142.01 | 143.36 | 135.95 | 136.46 | 12,978 | -3.94(-2.80%) |
Apr 20, 2022 | 143.82 | 143.82 | 140.34 | 140.40 | 9,114 | -2.47(-1.73%) |
Apr 19, 2022 | 138.69 | 143.35 | 138.66 | 142.87 | 7,795 | +4.00(+2.88%) |
Apr 18, 2022 | 140.75 | 140.75 | 137.68 | 138.87 | 15,156 | -2.16(-1.53%) |
Apr 14, 2022 | 143.40 | 143.48 | 141.04 | 141.04 | 11,146 | -3.01(-2.09%) |
Apr 13, 2022 | 140.71 | 144.32 | 139.83 | 144.05 | 15,139 | +3.64(+2.59%) |
Apr 12, 2022 | 142.47 | 144.66 | 140.11 | 140.41 | 19,310 | -0.17(-0.12%) |
Apr 11, 2022 | 139.04 | 141.53 | 138.20 | 140.58 | 20,432 | +0.52(+0.37%) |
Apr 08, 2022 | 141.51 | 142.33 | 140.06 | 140.06 | 19,466 | -2.28(-1.60%) |
Apr 07, 2022 | 142.42 | 144.32 | 140.42 | 142.34 | 12,435 | -0.56(-0.39%) |
Apr 06, 2022 | 144.82 | 144.82 | 141.47 | 142.90 | 27,502 | -4.07(-2.77%) |
Apr 05, 2022 | 151.01 | 151.01 | 146.24 | 146.97 | 11,618 | -4.13(-2.73%) |
Apr 04, 2022 | 148.56 | 151.34 | 148.56 | 151.09 | 14,197 | +3.17(+2.14%) |
Apr 01, 2022 | 146.60 | 148.66 | 146.31 | 147.93 | 59,068 | +1.19(+0.81%) |
Mar 31, 2022 | 147.87 | 148.72 | 146.56 | 146.74 | 15,570 | -1.31(-0.88%) |
Mar 30, 2022 | 150.49 | 151.36 | 147.79 | 148.05 | 19,156 | -3.62(-2.39%) |
Mar 29, 2022 | 147.77 | 151.99 | 147.77 | 151.67 | 43,396 | +5.69(+3.90%) |
Mar 28, 2022 | 144.02 | 146.15 | 142.86 | 145.99 | 7,261 | +1.80(+1.25%) |
Mar 25, 2022 | 147.18 | 147.18 | 142.67 | 144.18 | 12,066 | -2.40(-1.64%) |
Mar 24, 2022 | 146.00 | 146.58 | 143.51 | 146.58 | 11,862 | +1.45(+1.00%) |
Mar 23, 2022 | 146.05 | 146.88 | 143.67 | 145.13 | 18,042 | -1.99(-1.35%) |
Mar 22, 2022 | 144.39 | 147.90 | 144.35 | 147.12 | 13,653 | +3.37(+2.34%) |
Mar 21, 2022 | 144.63 | 145.31 | 142.34 | 143.76 | 16,484 | -0.88(-0.61%) |
Mar 18, 2022 | 140.41 | 144.65 | 140.41 | 144.64 | 10,331 | +3.66(+2.59%) |
Mar 17, 2022 | 136.79 | 140.98 | 136.45 | 140.98 | 24,994 | +3.43(+2.49%) |
Mar 16, 2022 | 133.20 | 137.71 | 133.20 | 137.56 | 17,620 | +6.13(+4.67%) |
Mar 15, 2022 | 129.31 | 131.47 | 128.68 | 131.42 | 14,865 | +2.66(+2.07%) |
Mar 14, 2022 | 132.33 | 133.20 | 128.47 | 128.76 | 20,839 | -3.95(-2.97%) |
Mar 11, 2022 | 137.94 | 137.94 | 132.59 | 132.71 | 11,082 | -4.39(-3.20%) |
Mar 10, 2022 | 136.29 | 137.25 | 135.13 | 137.10 | 17,432 | -0.94(-0.68%) |
Mar 09, 2022 | 135.18 | 138.70 | 135.18 | 138.04 | 35,598 | +5.14(+3.87%) |
Mar 08, 2022 | 132.62 | 135.85 | 131.14 | 132.91 | 46,297 | +0.21(+0.16%) |
Mar 07, 2022 | 136.49 | 136.97 | 132.64 | 132.70 | 25,997 | -3.87(-2.84%) |
Mar 04, 2022 | 138.93 | 140.22 | 135.75 | 136.57 | 18,535 | -3.46(-2.47%) |
Mar 03, 2022 | 145.20 | 145.20 | 139.95 | 140.03 | 23,048 | -3.88(-2.70%) |
Mar 02, 2022 | 142.03 | 144.49 | 140.35 | 143.91 | 53,385 | +2.42(+1.71%) |