Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 137.01 | 137.48 | 132.87 | 134.55 | 2,670,056 | -4.17(-3.01%) |
May 27, 2022 | 135.49 | 138.73 | 135.12 | 138.72 | 935,218 | +3.57(+2.64%) |
May 26, 2022 | 135.09 | 135.55 | 132.76 | 135.16 | 1,238,397 | +0.59(+0.44%) |
May 25, 2022 | 134.03 | 135.78 | 133.29 | 134.56 | 881,531 | +0.90(+0.67%) |
May 24, 2022 | 134.12 | 134.69 | 132.43 | 133.67 | 1,519,123 | +0.52(+0.39%) |
May 23, 2022 | 135.38 | 136.07 | 132.21 | 133.14 | 1,212,979 | -1.42(-1.06%) |
May 20, 2022 | 134.15 | 136.12 | 132.63 | 134.56 | 1,792,528 | +0.92(+0.69%) |
May 19, 2022 | 132.04 | 135.28 | 130.66 | 133.65 | 1,577,207 | +0.83(+0.62%) |
May 18, 2022 | 133.11 | 133.90 | 131.88 | 132.82 | 1,108,409 | -1.26(-0.94%) |
May 17, 2022 | 129.93 | 134.49 | 129.93 | 134.08 | 1,286,992 | +4.90(+3.79%) |
May 16, 2022 | 129.96 | 130.82 | 128.03 | 129.18 | 1,010,218 | -0.95(-0.73%) |
May 13, 2022 | 130.16 | 131.91 | 129.48 | 130.14 | 851,940 | +0.29(+0.22%) |
May 12, 2022 | 126.49 | 129.87 | 126.14 | 129.85 | 1,029,152 | +3.08(+2.43%) |
May 11, 2022 | 127.05 | 129.59 | 126.51 | 126.77 | 661,580 | -1.17(-0.92%) |
May 10, 2022 | 130.36 | 131.38 | 126.61 | 127.94 | 922,672 | -2.02(-1.56%) |
May 09, 2022 | 129.54 | 130.41 | 127.69 | 129.96 | 1,138,358 | -0.09(-0.07%) |
May 06, 2022 | 129.20 | 130.47 | 128.19 | 130.05 | 741,613 | +0.11(+0.09%) |
May 05, 2022 | 131.95 | 132.42 | 128.89 | 129.94 | 739,520 | -2.73(-2.06%) |
May 04, 2022 | 127.59 | 133.12 | 126.81 | 132.66 | 914,580 | +5.02(+3.93%) |
May 03, 2022 | 126.38 | 130.08 | 126.08 | 127.65 | 809,692 | +1.30(+1.03%) |
May 02, 2022 | 127.78 | 128.65 | 125.20 | 126.35 | 1,030,709 | -1.36(-1.06%) |
Apr 29, 2022 | 129.04 | 131.94 | 127.52 | 127.70 | 929,144 | -1.90(-1.47%) |
Apr 28, 2022 | 131.47 | 131.68 | 127.84 | 129.60 | 1,249,792 | -1.57(-1.20%) |
Apr 27, 2022 | 128.87 | 133.31 | 128.80 | 131.18 | 1,484,958 | +2.62(+2.04%) |
Apr 26, 2022 | 129.51 | 130.45 | 128.33 | 128.55 | 1,234,343 | -1.80(-1.38%) |
Apr 25, 2022 | 131.26 | 131.39 | 127.18 | 130.36 | 860,172 | -0.54(-0.41%) |
Apr 22, 2022 | 133.87 | 134.38 | 130.78 | 130.90 | 1,301,605 | -4.25(-3.14%) |
Apr 21, 2022 | 135.26 | 137.31 | 130.14 | 135.15 | 2,410,272 | +3.04(+2.30%) |
Apr 20, 2022 | 130.18 | 133.02 | 130.03 | 132.10 | 1,213,360 | +2.45(+1.89%) |
Apr 19, 2022 | 127.62 | 130.68 | 127.12 | 129.65 | 1,106,824 | +2.52(+1.98%) |
Apr 18, 2022 | 129.46 | 130.19 | 126.76 | 127.13 | 1,167,175 | -2.56(-1.97%) |
Apr 14, 2022 | 131.74 | 131.74 | 129.12 | 129.69 | 699,100 | -1.08(-0.82%) |
Apr 13, 2022 | 130.70 | 131.51 | 129.42 | 130.77 | 938,376 | -0.21(-0.16%) |
Apr 12, 2022 | 130.56 | 132.77 | 130.40 | 130.98 | 906,844 | -0.11(-0.09%) |
Apr 11, 2022 | 133.47 | 133.89 | 130.86 | 131.09 | 809,372 | -2.49(-1.86%) |
Apr 08, 2022 | 132.35 | 134.31 | 131.85 | 133.58 | 1,263,236 | +1.98(+1.50%) |
Apr 07, 2022 | 127.32 | 131.78 | 127.32 | 131.60 | 1,289,458 | +3.34(+2.60%) |
Apr 06, 2022 | 127.17 | 128.54 | 126.27 | 128.27 | 1,234,102 | +0.72(+0.57%) |
Apr 05, 2022 | 127.38 | 129.10 | 127.05 | 127.54 | 1,521,223 | -0.20(-0.16%) |
Apr 04, 2022 | 127.80 | 128.97 | 126.60 | 127.74 | 1,554,089 | -1.70(-1.31%) |
Apr 01, 2022 | 130.13 | 130.26 | 126.93 | 129.44 | 1,670,636 | -0.50(-0.39%) |
Mar 31, 2022 | 131.95 | 132.77 | 129.93 | 129.94 | 1,237,684 | -1.99(-1.51%) |
Mar 30, 2022 | 134.16 | 134.40 | 131.14 | 131.94 | 1,076,933 | -2.31(-1.72%) |
Mar 29, 2022 | 138.23 | 138.86 | 133.74 | 134.25 | 1,568,720 | -3.33(-2.42%) |
Mar 28, 2022 | 136.81 | 137.62 | 135.83 | 137.58 | 739,756 | +0.78(+0.57%) |
Mar 25, 2022 | 134.86 | 136.80 | 134.62 | 136.80 | 720,554 | +1.98(+1.47%) |
Mar 24, 2022 | 135.17 | 136.84 | 134.42 | 134.81 | 1,219,745 | -0.35(-0.26%) |
Mar 23, 2022 | 135.58 | 136.01 | 133.92 | 135.17 | 1,777,635 | -1.35(-0.99%) |
Mar 22, 2022 | 136.69 | 138.82 | 135.81 | 136.51 | 1,691,216 | -0.07(-0.05%) |
Mar 21, 2022 | 137.33 | 138.28 | 136.06 | 136.58 | 1,472,872 | -1.15(-0.83%) |
Mar 18, 2022 | 138.78 | 139.03 | 135.41 | 137.73 | 1,948,170 | -0.09(-0.07%) |
Mar 17, 2022 | 135.53 | 137.85 | 135.51 | 137.82 | 1,451,956 | +1.78(+1.31%) |
Mar 16, 2022 | 134.48 | 136.25 | 133.67 | 136.05 | 1,264,765 | +1.56(+1.16%) |
Mar 15, 2022 | 131.66 | 134.61 | 131.50 | 134.49 | 1,339,980 | +3.36(+2.56%) |
Mar 14, 2022 | 130.37 | 131.73 | 129.97 | 131.13 | 1,327,138 | +1.68(+1.30%) |
Mar 11, 2022 | 129.31 | 132.07 | 129.31 | 129.45 | 1,514,590 | +0.35(+0.27%) |
Mar 10, 2022 | 127.65 | 129.65 | 126.74 | 129.10 | 731,283 | +0.37(+0.29%) |
Mar 09, 2022 | 129.43 | 130.56 | 127.56 | 128.73 | 931,629 | +1.22(+0.95%) |
Mar 08, 2022 | 128.38 | 129.96 | 126.52 | 127.51 | 1,298,868 | -1.71(-1.32%) |
Mar 07, 2022 | 130.71 | 130.71 | 127.65 | 129.22 | 1,183,215 | -1.47(-1.13%) |
Mar 04, 2022 | 127.91 | 131.16 | 127.91 | 130.69 | 1,001,637 | +1.77(+1.37%) |
Mar 03, 2022 | 127.87 | 129.26 | 126.69 | 128.93 | 1,044,855 | +0.98(+0.76%) |
Mar 02, 2022 | 125.25 | 129.67 | 125.25 | 127.95 | 1,487,297 | +2.70(+2.15%) |