Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 138.54 | 139.01 | 134.35 | 136.05 | 2,640,651 | -4.22(-3.01%) |
May 27, 2022 | 137.00 | 140.28 | 136.62 | 140.27 | 924,919 | +3.61(+2.64%) |
May 26, 2022 | 136.59 | 137.06 | 134.24 | 136.66 | 1,224,759 | +0.60(+0.44%) |
May 25, 2022 | 135.52 | 137.30 | 134.77 | 136.06 | 871,822 | +0.91(+0.67%) |
May 24, 2022 | 135.61 | 136.19 | 133.90 | 135.16 | 1,502,393 | +0.53(+0.39%) |
May 23, 2022 | 136.89 | 137.59 | 133.68 | 134.62 | 1,199,620 | -1.44(-1.06%) |
May 20, 2022 | 135.65 | 137.63 | 134.10 | 136.06 | 1,772,787 | +0.93(+0.69%) |
May 19, 2022 | 133.51 | 136.78 | 132.12 | 135.14 | 1,559,837 | +0.84(+0.63%) |
May 18, 2022 | 134.59 | 135.39 | 133.35 | 134.30 | 1,096,202 | -1.27(-0.94%) |
May 17, 2022 | 131.37 | 135.99 | 131.37 | 135.57 | 1,272,819 | +4.95(+3.79%) |
May 16, 2022 | 131.41 | 132.28 | 129.45 | 130.62 | 999,093 | -0.97(-0.73%) |
May 13, 2022 | 131.61 | 133.38 | 130.92 | 131.59 | 842,557 | +0.29(+0.22%) |
May 12, 2022 | 127.90 | 131.31 | 127.54 | 131.30 | 1,017,817 | +3.12(+2.43%) |
May 11, 2022 | 128.46 | 131.03 | 127.92 | 128.18 | 654,294 | -1.19(-0.92%) |
May 10, 2022 | 131.81 | 132.84 | 128.02 | 129.37 | 912,511 | -2.05(-1.56%) |
May 09, 2022 | 130.99 | 131.87 | 129.12 | 131.41 | 1,125,821 | -0.09(-0.07%) |
May 06, 2022 | 130.64 | 131.92 | 129.62 | 131.50 | 733,446 | +0.11(+0.09%) |
May 05, 2022 | 133.42 | 133.89 | 130.32 | 131.38 | 731,376 | -2.76(-2.06%) |
May 04, 2022 | 129.01 | 134.60 | 128.22 | 134.14 | 904,508 | +5.07(+3.93%) |
May 03, 2022 | 127.78 | 131.53 | 127.48 | 129.07 | 800,774 | +1.31(+1.03%) |
May 02, 2022 | 129.20 | 130.08 | 126.60 | 127.75 | 1,019,358 | -1.37(-1.06%) |
Apr 29, 2022 | 130.48 | 133.41 | 128.94 | 129.12 | 918,911 | -1.92(-1.47%) |
Apr 28, 2022 | 132.94 | 133.15 | 129.26 | 131.04 | 1,236,028 | -1.59(-1.20%) |
Apr 27, 2022 | 130.30 | 134.80 | 130.24 | 132.64 | 1,468,604 | +2.65(+2.04%) |
Apr 26, 2022 | 130.95 | 131.90 | 129.76 | 129.98 | 1,220,749 | -1.82(-1.38%) |
Apr 25, 2022 | 132.72 | 132.85 | 128.59 | 131.81 | 850,699 | -0.55(-0.42%) |
Apr 22, 2022 | 135.36 | 135.87 | 132.24 | 132.36 | 1,287,271 | -4.29(-3.14%) |
Apr 21, 2022 | 136.77 | 138.84 | 131.59 | 136.65 | 2,383,728 | +3.08(+2.30%) |
Apr 20, 2022 | 131.63 | 134.50 | 131.48 | 133.57 | 1,199,997 | +2.48(+1.89%) |
Apr 19, 2022 | 129.04 | 132.13 | 128.54 | 131.09 | 1,094,635 | +2.55(+1.98%) |
Apr 18, 2022 | 130.90 | 131.64 | 128.17 | 128.55 | 1,154,321 | -2.59(-1.97%) |
Apr 14, 2022 | 133.21 | 133.21 | 130.56 | 131.13 | 691,400 | -1.09(-0.82%) |
Apr 13, 2022 | 132.15 | 132.97 | 130.86 | 132.22 | 928,042 | -0.21(-0.16%) |
Apr 12, 2022 | 132.02 | 134.25 | 131.85 | 132.43 | 896,857 | -0.12(-0.09%) |
Apr 11, 2022 | 134.95 | 135.38 | 132.32 | 132.55 | 800,458 | -2.52(-1.86%) |
Apr 08, 2022 | 133.82 | 135.81 | 133.32 | 135.07 | 1,249,324 | +2.00(+1.50%) |
Apr 07, 2022 | 128.74 | 133.25 | 128.74 | 133.07 | 1,275,258 | +3.38(+2.60%) |
Apr 06, 2022 | 128.59 | 129.97 | 127.68 | 129.69 | 1,220,511 | +0.73(+0.57%) |
Apr 05, 2022 | 128.80 | 130.53 | 128.46 | 128.96 | 1,504,469 | -0.20(-0.16%) |
Apr 04, 2022 | 129.22 | 130.40 | 128.01 | 129.16 | 1,536,973 | -1.72(-1.31%) |
Apr 01, 2022 | 131.58 | 131.71 | 128.35 | 130.88 | 1,652,238 | -0.51(-0.39%) |
Mar 31, 2022 | 133.42 | 134.25 | 131.38 | 131.39 | 1,224,054 | -2.02(-1.51%) |
Mar 30, 2022 | 135.65 | 135.89 | 132.60 | 133.41 | 1,065,073 | -2.33(-1.72%) |
Mar 29, 2022 | 139.77 | 140.41 | 135.23 | 135.74 | 1,551,444 | -3.37(-2.42%) |
Mar 28, 2022 | 138.33 | 139.16 | 137.34 | 139.11 | 731,609 | +0.79(+0.57%) |
Mar 25, 2022 | 136.36 | 138.32 | 136.11 | 138.32 | 712,618 | +2.01(+1.47%) |
Mar 24, 2022 | 136.67 | 138.36 | 135.91 | 136.32 | 1,206,312 | -0.35(-0.26%) |
Mar 23, 2022 | 137.09 | 137.53 | 135.41 | 136.67 | 1,758,058 | -1.36(-0.99%) |
Mar 22, 2022 | 138.21 | 140.36 | 137.32 | 138.03 | 1,672,591 | -0.07(-0.05%) |
Mar 21, 2022 | 138.86 | 139.82 | 137.57 | 138.10 | 1,456,652 | -1.16(-0.83%) |
Mar 18, 2022 | 140.33 | 140.58 | 136.92 | 139.26 | 1,926,715 | -0.10(-0.07%) |
Mar 17, 2022 | 137.04 | 139.39 | 137.02 | 139.36 | 1,435,966 | +1.80(+1.30%) |
Mar 16, 2022 | 135.98 | 137.77 | 135.15 | 137.56 | 1,250,836 | +1.57(+1.16%) |
Mar 15, 2022 | 133.13 | 136.10 | 132.97 | 135.99 | 1,325,223 | +3.40(+2.56%) |
Mar 14, 2022 | 131.82 | 133.20 | 131.42 | 132.59 | 1,312,522 | +1.70(+1.30%) |
Mar 11, 2022 | 130.75 | 133.54 | 130.75 | 130.89 | 1,497,909 | +0.35(+0.27%) |
Mar 10, 2022 | 129.07 | 131.09 | 128.16 | 130.54 | 723,229 | +0.38(+0.29%) |
Mar 09, 2022 | 130.87 | 132.01 | 128.98 | 130.16 | 921,369 | +1.23(+0.95%) |
Mar 08, 2022 | 129.81 | 131.41 | 127.92 | 128.93 | 1,284,564 | -1.73(-1.32%) |
Mar 07, 2022 | 132.17 | 132.17 | 129.07 | 130.66 | 1,170,184 | -1.49(-1.13%) |
Mar 04, 2022 | 129.34 | 132.62 | 129.34 | 132.15 | 990,606 | +1.78(+1.37%) |
Mar 03, 2022 | 129.30 | 130.70 | 128.10 | 130.36 | 1,033,348 | +0.99(+0.76%) |
Mar 02, 2022 | 126.65 | 131.11 | 126.65 | 129.38 | 1,470,918 | +2.73(+2.15%) |