Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 132.74 | 134.54 | 127.83 | 128.76 | 0 | -3.33(-2.52%) |
May 27, 2022 | 132.09 | 0 | +0.81(+0.62%) | |||
May 26, 2022 | 131.16 | 132.73 | 130.31 | 131.28 | 0 | -0.35(-0.27%) |
May 25, 2022 | 130.88 | 132.05 | 129.78 | 131.63 | 0 | -0.84(-0.63%) |
May 24, 2022 | 130.96 | 133.05 | 129.29 | 132.47 | 0 | +2.04(+1.56%) |
May 23, 2022 | 132.17 | 132.32 | 129.03 | 130.43 | 0 | +0.91(+0.70%) |
May 20, 2022 | 130.40 | 130.49 | 127.39 | 129.52 | 0 | -0.52(-0.40%) |
May 19, 2022 | 125.89 | 131.27 | 125.88 | 130.04 | 0 | +6.58(+5.33%) |
May 18, 2022 | 126.75 | 127.04 | 123.38 | 123.46 | 0 | -3.86(-3.03%) |
May 17, 2022 | 127.63 | 128.69 | 125.82 | 127.32 | 0 | +1.51(+1.20%) |
May 16, 2022 | 125.02 | 126.49 | 124.50 | 125.81 | 0 | +0.94(+0.75%) |
May 13, 2022 | 121.85 | 126.13 | 121.70 | 124.87 | 0 | +2.68(+2.19%) |
May 12, 2022 | 125.64 | 125.85 | 119.77 | 122.19 | 0 | -5.82(-4.55%) |
May 11, 2022 | 130.48 | 132.86 | 127.61 | 128.01 | 0 | -0.37(-0.29%) |
May 10, 2022 | 132.12 | 132.57 | 126.28 | 128.38 | 0 | -1.58(-1.22%) |
May 09, 2022 | 134.40 | 135.55 | 129.76 | 129.96 | 0 | -8.55(-6.17%) |
May 06, 2022 | 139.44 | 140.38 | 137.59 | 138.51 | 0 | -1.97(-1.40%) |
May 05, 2022 | 147.12 | 147.23 | 138.50 | 140.48 | 0 | -5.51(-3.77%) |
May 04, 2022 | 142.75 | 146.35 | 141.27 | 145.99 | 0 | +2.91(+2.03%) |
May 03, 2022 | 141.36 | 144.54 | 141.11 | 143.08 | 0 | +2.57(+1.83%) |
May 02, 2022 | 139.61 | 140.56 | 136.79 | 140.51 | 0 | -2.10(-1.47%) |
Apr 29, 2022 | 146.12 | 147.34 | 142.49 | 142.61 | 0 | -1.47(-1.02%) |
Apr 28, 2022 | 141.03 | 144.55 | 140.25 | 144.08 | 0 | +2.87(+2.03%) |
Apr 27, 2022 | 142.25 | 144.08 | 141.01 | 141.21 | 0 | -0.71(-0.50%) |
Apr 26, 2022 | 146.16 | 146.93 | 141.88 | 141.92 | 0 | -3.88(-2.66%) |
Apr 25, 2022 | 146.31 | 147.63 | 142.01 | 145.80 | 0 | -5.34(-3.53%) |
Apr 22, 2022 | 153.78 | 154.90 | 150.19 | 151.14 | 0 | -5.34(-3.41%) |
Apr 21, 2022 | 163.26 | 163.38 | 154.81 | 156.48 | 0 | -8.74(-5.29%) |
Apr 20, 2022 | 163.48 | 165.63 | 161.53 | 165.22 | 0 | +1.67(+1.02%) |
Apr 19, 2022 | 164.95 | 166.77 | 162.60 | 163.55 | 0 | -4.21(-2.51%) |
Apr 18, 2022 | 169.75 | 171.43 | 167.72 | 167.76 | 0 | +0.00(+0.00%) |
Apr 14, 2022 | 167.76 | 0 | +0.14(+0.08%) | |||
Apr 13, 2022 | 165.44 | 168.17 | 164.85 | 167.62 | 0 | +3.66(+2.23%) |
Apr 12, 2022 | 164.97 | 167.05 | 162.96 | 163.96 | 0 | +1.19(+0.73%) |
Apr 11, 2022 | 165.93 | 166.76 | 161.15 | 162.77 | 0 | -0.90(-0.55%) |
Apr 08, 2022 | 161.31 | 164.33 | 161.03 | 163.67 | 0 | +3.75(+2.34%) |
Apr 07, 2022 | 158.46 | 160.94 | 157.65 | 159.92 | 0 | +1.93(+1.22%) |
Apr 06, 2022 | 159.14 | 159.72 | 156.29 | 157.99 | 0 | -0.10(-0.06%) |
Apr 05, 2022 | 163.19 | 165.34 | 157.40 | 158.09 | 0 | -4.16(-2.56%) |
Apr 04, 2022 | 163.98 | 164.64 | 160.17 | 162.25 | 0 | -0.95(-0.58%) |
Apr 01, 2022 | 158.00 | 163.33 | 157.74 | 163.20 | 0 | +4.78(+3.02%) |
Mar 31, 2022 | 159.75 | 161.24 | 158.40 | 158.42 | 0 | -1.29(-0.81%) |
Mar 30, 2022 | 158.32 | 160.62 | 158.29 | 159.71 | 0 | +2.23(+1.42%) |
Mar 29, 2022 | 152.58 | 157.51 | 151.30 | 157.48 | 0 | +1.32(+0.85%) |
Mar 28, 2022 | 158.19 | 158.65 | 155.40 | 156.16 | 0 | -4.63(-2.88%) |
Mar 25, 2022 | 159.33 | 160.86 | 158.57 | 160.79 | 0 | +0.19(+0.12%) |
Mar 24, 2022 | 161.86 | 164.22 | 160.06 | 160.60 | 0 | +0.05(+0.03%) |
Mar 23, 2022 | 159.01 | 160.86 | 157.54 | 160.55 | 0 | +3.11(+1.98%) |
Mar 22, 2022 | 158.85 | 158.86 | 155.58 | 157.44 | 0 | -1.71(-1.07%) |
Mar 21, 2022 | 156.88 | 161.02 | 156.79 | 159.15 | 0 | +3.35(+2.15%) |
Mar 18, 2022 | 155.74 | 157.51 | 154.58 | 155.80 | 0 | -1.15(-0.73%) |
Mar 17, 2022 | 155.33 | 159.94 | 155.32 | 156.95 | 0 | +3.87(+2.53%) |
Mar 16, 2022 | 152.72 | 154.10 | 149.50 | 153.08 | 0 | -0.04(-0.03%) |
Mar 15, 2022 | 148.08 | 154.65 | 148.02 | 153.12 | 0 | +1.34(+0.88%) |
Mar 14, 2022 | 155.37 | 155.92 | 149.94 | 151.78 | 0 | -6.94(-4.37%) |
Mar 11, 2022 | 157.31 | 159.89 | 155.58 | 158.72 | 0 | -1.91(-1.19%) |
Mar 10, 2022 | 158.73 | 162.02 | 158.59 | 160.63 | 0 | +3.09(+1.96%) |
Mar 09, 2022 | 154.83 | 158.26 | 152.87 | 157.54 | 0 | -1.54(-0.97%) |
Mar 08, 2022 | 158.69 | 165.55 | 156.02 | 159.08 | 0 | +1.43(+0.91%) |
Mar 07, 2022 | 155.58 | 158.96 | 153.59 | 157.65 | 0 | +2.60(+1.68%) |
Mar 04, 2022 | 150.65 | 155.83 | 150.57 | 155.05 | 0 | +4.87(+3.24%) |
Mar 03, 2022 | 148.79 | 150.22 | 147.17 | 150.18 | 0 | +1.27(+0.85%) |
Mar 02, 2022 | 147.54 | 149.34 | 146.26 | 148.91 | 0 | -0.45(-0.30%) |