Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 139.12 | 139.81 | 138.16 | 138.72 | 731,001 | -1.18(-0.85%) |
May 27, 2022 | 137.74 | 139.93 | 137.66 | 139.91 | 389,175 | +2.76(+2.01%) |
May 26, 2022 | 135.63 | 137.73 | 135.59 | 137.15 | 476,216 | +2.58(+1.91%) |
May 25, 2022 | 132.46 | 134.91 | 132.42 | 134.57 | 406,630 | +1.70(+1.28%) |
May 24, 2022 | 132.50 | 133.20 | 130.18 | 132.88 | 762,442 | -0.47(-0.35%) |
May 23, 2022 | 132.68 | 133.80 | 131.55 | 133.34 | 745,418 | +2.06(+1.57%) |
May 20, 2022 | 132.65 | 132.90 | 128.62 | 131.28 | 936,699 | -0.27(-0.20%) |
May 19, 2022 | 130.81 | 132.99 | 130.25 | 131.55 | 510,835 | -0.51(-0.38%) |
May 18, 2022 | 135.93 | 135.97 | 131.58 | 132.06 | 440,753 | -5.00(-3.65%) |
May 17, 2022 | 136.04 | 137.06 | 135.30 | 137.06 | 460,165 | +2.92(+2.18%) |
May 16, 2022 | 133.88 | 135.07 | 133.01 | 134.14 | 455,377 | -0.01(-0.01%) |
May 13, 2022 | 132.68 | 134.74 | 132.68 | 134.15 | 424,050 | +2.66(+2.02%) |
May 12, 2022 | 130.84 | 132.34 | 129.40 | 131.48 | 804,014 | +0.23(+0.17%) |
May 11, 2022 | 132.54 | 134.82 | 131.09 | 131.25 | 728,268 | -0.95(-0.72%) |
May 10, 2022 | 134.45 | 134.85 | 130.63 | 132.21 | 804,540 | -0.71(-0.53%) |
May 09, 2022 | 134.91 | 135.36 | 132.48 | 132.91 | 663,297 | -3.80(-2.78%) |
May 06, 2022 | 136.72 | 137.23 | 134.74 | 136.71 | 693,760 | -0.47(-0.34%) |
May 05, 2022 | 139.92 | 140.34 | 136.05 | 137.18 | 1,146,952 | -3.91(-2.77%) |
May 04, 2022 | 137.76 | 141.24 | 136.86 | 141.09 | 881,952 | +3.78(+2.75%) |
May 03, 2022 | 135.96 | 138.20 | 135.96 | 137.31 | 565,702 | +1.51(+1.11%) |
May 02, 2022 | 135.84 | 136.89 | 133.15 | 135.81 | 965,208 | +0.07(+0.05%) |
Apr 29, 2022 | 139.37 | 140.08 | 135.57 | 135.74 | 472,005 | -4.15(-2.97%) |
Apr 28, 2022 | 139.05 | 140.35 | 137.13 | 139.89 | 505,128 | +1.77(+1.28%) |
Apr 27, 2022 | 138.10 | 139.42 | 137.09 | 138.12 | 488,065 | +0.42(+0.31%) |
Apr 26, 2022 | 139.78 | 140.50 | 137.68 | 137.70 | 459,597 | -2.57(-1.83%) |
Apr 25, 2022 | 139.91 | 140.59 | 137.18 | 140.27 | 823,449 | -0.50(-0.35%) |
Apr 22, 2022 | 144.14 | 144.14 | 140.62 | 140.77 | 448,438 | -3.83(-2.65%) |
Apr 21, 2022 | 147.19 | 147.57 | 144.45 | 144.59 | 385,437 | -1.53(-1.04%) |
Apr 20, 2022 | 145.28 | 146.76 | 145.07 | 146.12 | 441,042 | +1.45(+1.00%) |
Apr 19, 2022 | 142.82 | 144.91 | 142.73 | 144.67 | 329,255 | +2.10(+1.47%) |
Apr 18, 2022 | 142.29 | 143.21 | 142.04 | 142.57 | 506,901 | +0.11(+0.08%) |
Apr 14, 2022 | 143.06 | 143.93 | 142.44 | 142.45 | 344,590 | -0.56(-0.39%) |
Apr 13, 2022 | 141.70 | 143.14 | 141.51 | 143.02 | 263,570 | +1.41(+1.00%) |
Apr 12, 2022 | 142.21 | 143.27 | 141.16 | 141.60 | 489,689 | -0.12(-0.08%) |
Apr 11, 2022 | 142.10 | 143.28 | 141.55 | 141.72 | 322,902 | -0.99(-0.70%) |
Apr 08, 2022 | 141.98 | 143.30 | 141.61 | 142.71 | 327,515 | +0.96(+0.68%) |
Apr 07, 2022 | 141.44 | 142.22 | 140.01 | 141.75 | 391,562 | -0.01(-0.01%) |
Apr 06, 2022 | 141.36 | 142.01 | 140.81 | 141.76 | 373,184 | -0.22(-0.15%) |
Apr 05, 2022 | 142.84 | 143.88 | 141.55 | 141.98 | 641,715 | -0.99(-0.69%) |
Apr 04, 2022 | 143.44 | 143.44 | 142.06 | 142.97 | 683,704 | -0.46(-0.32%) |
Apr 01, 2022 | 143.47 | 143.72 | 142.21 | 143.43 | 575,765 | +0.65(+0.45%) |
Mar 31, 2022 | 144.25 | 145.11 | 142.77 | 142.78 | 333,296 | -1.83(-1.27%) |
Mar 30, 2022 | 145.23 | 145.58 | 144.03 | 144.61 | 463,920 | -0.74(-0.51%) |
Mar 29, 2022 | 144.29 | 145.56 | 143.88 | 145.35 | 455,123 | +1.92(+1.34%) |
Mar 28, 2022 | 143.20 | 143.44 | 142.14 | 143.44 | 743,905 | -0.06(-0.04%) |
Mar 25, 2022 | 142.03 | 143.51 | 142.01 | 143.49 | 691,292 | +1.68(+1.18%) |
Mar 24, 2022 | 140.96 | 141.86 | 140.34 | 141.81 | 255,708 | +1.36(+0.97%) |
Mar 23, 2022 | 141.39 | 141.63 | 140.40 | 140.45 | 672,638 | -1.14(-0.80%) |
Mar 22, 2022 | 141.38 | 142.22 | 141.08 | 141.59 | 670,213 | +0.69(+0.49%) |
Mar 21, 2022 | 141.14 | 142.08 | 140.18 | 140.90 | 486,230 | +0.18(+0.13%) |
Mar 18, 2022 | 139.86 | 140.87 | 139.09 | 140.72 | 323,175 | +0.50(+0.36%) |
Mar 17, 2022 | 138.12 | 140.21 | 137.83 | 140.21 | 325,072 | +1.61(+1.16%) |
Mar 16, 2022 | 137.57 | 139.04 | 136.01 | 138.60 | 473,034 | +1.97(+1.44%) |
Mar 15, 2022 | 135.48 | 136.77 | 135.02 | 136.63 | 503,878 | +1.65(+1.22%) |
Mar 14, 2022 | 135.79 | 136.69 | 134.33 | 134.98 | 355,851 | -0.14(-0.11%) |
Mar 11, 2022 | 136.90 | 137.34 | 135.06 | 135.12 | 326,910 | -0.99(-0.73%) |
Mar 10, 2022 | 134.56 | 136.30 | 136.11 | 352,293 | +0.15(+0.11%) | |
Mar 09, 2022 | 135.90 | 136.89 | 135.63 | 135.96 | 448,031 | +2.34(+1.75%) |
Mar 08, 2022 | 134.64 | 136.38 | 133.59 | 133.62 | 526,832 | -0.47(-0.35%) |
Mar 07, 2022 | 137.58 | 137.64 | 133.98 | 134.09 | 567,179 | -3.84(-2.78%) |
Mar 04, 2022 | 137.05 | 137.93 | 136.12 | 137.93 | 489,022 | -0.70(-0.51%) |
Mar 03, 2022 | 139.08 | 139.43 | 137.32 | 138.63 | 395,176 | +0.34(+0.25%) |
Mar 02, 2022 | 136.10 | 138.84 | 135.93 | 138.29 | 510,001 | +3.26(+2.41%) |