Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 139.56 | 141.39 | 137.11 | 139.62 | 1,145,526 | +1.32(+0.95%) |
May 30, 2022 | 139.67 | 139.67 | 137.56 | 138.30 | 75,439 | +0.00(+0.00%) |
May 27, 2022 | 138.02 | 140.06 | 136.99 | 138.30 | 207,651 | +1.74(+1.27%) |
May 26, 2022 | 135.32 | 137.09 | 133.76 | 136.56 | 140,199 | +2.44(+1.82%) |
May 25, 2022 | 136.72 | 136.79 | 133.43 | 134.12 | 285,729 | -2.68(-1.96%) |
May 24, 2022 | 135.91 | 137.93 | 132.61 | 136.80 | 216,903 | +1.46(+1.08%) |
May 20, 2022 | 135.34 | 0 | -7.39(-5.18%) | |||
May 19, 2022 | 135.43 | 144.16 | 135.12 | 142.73 | 383,195 | +6.90(+5.08%) |
May 18, 2022 | 136.09 | 136.31 | 134.67 | 135.83 | 196,319 | -0.63(-0.46%) |
May 17, 2022 | 134.24 | 136.77 | 131.53 | 136.46 | 265,922 | +4.02(+3.04%) |
May 16, 2022 | 133.64 | 135.37 | 131.60 | 132.44 | 164,293 | -1.76(-1.31%) |
May 13, 2022 | 135.42 | 135.42 | 131.96 | 134.20 | 232,901 | -0.07(-0.05%) |
May 12, 2022 | 134.70 | 135.33 | 130.65 | 134.27 | 320,856 | -1.19(-0.88%) |
May 11, 2022 | 138.61 | 138.80 | 134.57 | 135.46 | 153,931 | -3.16(-2.28%) |
May 10, 2022 | 139.31 | 139.98 | 136.59 | 138.62 | 171,807 | +0.12(+0.09%) |
May 09, 2022 | 143.85 | 144.02 | 138.05 | 138.50 | 201,376 | -6.83(-4.70%) |
May 06, 2022 | 142.16 | 145.76 | 140.48 | 145.33 | 214,049 | +3.17(+2.23%) |
May 05, 2022 | 147.40 | 147.40 | 141.57 | 142.16 | 206,738 | -5.81(-3.93%) |
May 04, 2022 | 146.77 | 148.50 | 145.08 | 147.97 | 182,998 | +1.55(+1.06%) |
May 03, 2022 | 149.50 | 149.50 | 145.95 | 146.42 | 183,049 | -3.08(-2.06%) |
May 02, 2022 | 149.82 | 151.35 | 148.71 | 149.50 | 177,917 | -0.32(-0.21%) |
Apr 29, 2022 | 152.52 | 153.40 | 149.65 | 149.82 | 85,172 | -3.12(-2.04%) |
Apr 28, 2022 | 149.47 | 153.84 | 148.91 | 152.94 | 136,068 | +3.47(+2.32%) |
Apr 27, 2022 | 150.46 | 151.39 | 149.21 | 149.47 | 174,287 | -0.35(-0.23%) |
Apr 26, 2022 | 155.21 | 155.21 | 149.69 | 149.82 | 144,703 | -5.95(-3.82%) |
Apr 25, 2022 | 155.01 | 156.41 | 152.46 | 155.77 | 110,676 | -0.23(-0.15%) |
Apr 22, 2022 | 162.00 | 162.00 | 155.60 | 156.00 | 156,932 | -7.20(-4.41%) |
Apr 21, 2022 | 165.99 | 165.99 | 161.90 | 163.20 | 131,554 | -2.20(-1.33%) |
Apr 20, 2022 | 165.00 | 166.40 | 163.82 | 165.40 | 140,424 | +0.48(+0.29%) |
Apr 19, 2022 | 160.99 | 165.07 | 160.09 | 164.92 | 108,701 | +4.84(+3.02%) |
Apr 18, 2022 | 161.66 | 162.65 | 159.81 | 160.08 | 76,913 | -0.71(-0.44%) |
Apr 14, 2022 | 160.79 | 0 | +0.58(+0.36%) | |||
Apr 13, 2022 | 159.21 | 161.70 | 158.60 | 160.21 | 101,524 | +2.03(+1.28%) |
Apr 12, 2022 | 157.66 | 160.80 | 157.31 | 158.18 | 104,239 | +0.66(+0.42%) |
Apr 11, 2022 | 159.94 | 159.94 | 156.62 | 157.52 | 267,832 | -2.43(-1.52%) |
Apr 08, 2022 | 159.35 | 160.97 | 159.08 | 159.95 | 77,938 | +0.71(+0.45%) |
Apr 07, 2022 | 157.28 | 159.33 | 157.02 | 159.24 | 110,891 | +1.66(+1.05%) |
Apr 06, 2022 | 158.13 | 158.47 | 155.77 | 157.58 | 112,520 | -1.09(-0.69%) |
Apr 05, 2022 | 162.37 | 163.50 | 158.00 | 158.67 | 142,416 | -4.10(-2.52%) |
Apr 04, 2022 | 162.51 | 163.77 | 161.47 | 162.77 | 74,651 | +0.08(+0.05%) |
Apr 01, 2022 | 166.17 | 166.54 | 162.17 | 162.69 | 102,770 | -3.22(-1.94%) |
Mar 31, 2022 | 166.81 | 169.25 | 165.77 | 165.91 | 203,555 | -0.18(-0.11%) |
Mar 30, 2022 | 165.87 | 166.74 | 163.20 | 166.09 | 113,164 | -0.32(-0.19%) |
Mar 29, 2022 | 165.98 | 166.65 | 164.50 | 166.41 | 138,374 | +1.34(+0.81%) |
Mar 28, 2022 | 162.41 | 165.38 | 162.00 | 165.07 | 106,576 | +2.67(+1.64%) |
Mar 25, 2022 | 165.11 | 166.09 | 161.21 | 162.40 | 130,335 | -3.62(-2.18%) |
Mar 24, 2022 | 167.75 | 168.88 | 164.37 | 166.02 | 274,583 | -1.72(-1.03%) |
Mar 23, 2022 | 170.01 | 170.78 | 166.74 | 167.74 | 166,552 | -2.55(-1.50%) |
Mar 22, 2022 | 172.42 | 173.13 | 170.29 | 170.29 | 294,090 | -1.97(-1.14%) |
Mar 21, 2022 | 170.48 | 173.32 | 170.48 | 172.26 | 136,178 | +1.43(+0.84%) |
Mar 18, 2022 | 169.23 | 171.15 | 168.31 | 170.83 | 263,435 | +1.62(+0.96%) |
Mar 17, 2022 | 167.59 | 169.50 | 165.41 | 169.21 | 183,617 | +1.89(+1.13%) |
Mar 16, 2022 | 166.37 | 168.36 | 164.72 | 167.32 | 147,111 | +1.28(+0.77%) |
Mar 15, 2022 | 164.89 | 166.29 | 163.67 | 166.04 | 177,244 | +1.40(+0.85%) |
Mar 14, 2022 | 166.71 | 166.71 | 163.46 | 164.64 | 159,879 | -1.64(-0.99%) |
Mar 11, 2022 | 169.02 | 169.78 | 165.08 | 166.28 | 230,229 | -2.37(-1.41%) |
Mar 10, 2022 | 165.00 | 169.63 | 164.60 | 168.65 | 401,522 | +3.72(+2.26%) |
Mar 09, 2022 | 162.46 | 165.20 | 160.82 | 164.93 | 134,385 | +3.65(+2.26%) |
Mar 08, 2022 | 158.94 | 163.97 | 158.94 | 161.28 | 188,941 | +1.16(+0.72%) |
Mar 07, 2022 | 163.00 | 163.00 | 158.49 | 160.12 | 184,256 | -3.05(-1.87%) |
Mar 04, 2022 | 163.31 | 165.11 | 162.64 | 163.17 | 184,478 | +0.27(+0.17%) |
Mar 03, 2022 | 160.20 | 163.72 | 159.20 | 162.90 | 210,790 | +3.43(+2.15%) |
Mar 02, 2022 | 158.85 | 159.80 | 156.29 | 159.47 | 206,152 | +2.01(+1.28%) |