Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 130.99 | 137.47 | 130.51 | 134.81 | 1,516,274 | +4.21(+3.22%) |
May 27, 2022 | 130.59 | 132.12 | 129.74 | 130.61 | 373,102 | +1.64(+1.28%) |
May 26, 2022 | 125.04 | 129.92 | 125.04 | 128.96 | 615,901 | +4.95(+3.99%) |
May 25, 2022 | 121.43 | 125.38 | 121.43 | 124.01 | 581,956 | +1.66(+1.36%) |
May 24, 2022 | 125.65 | 126.18 | 121.19 | 122.34 | 497,106 | -4.50(-3.55%) |
May 23, 2022 | 129.29 | 129.46 | 125.10 | 126.85 | 391,161 | -0.12(-0.10%) |
May 20, 2022 | 132.74 | 133.68 | 122.92 | 126.97 | 563,640 | -0.63(-0.49%) |
May 19, 2022 | 124.16 | 130.30 | 123.73 | 127.60 | 520,035 | +3.24(+2.61%) |
May 18, 2022 | 126.21 | 128.15 | 124.01 | 124.36 | 408,936 | -4.43(-3.44%) |
May 17, 2022 | 125.78 | 129.09 | 125.33 | 128.79 | 378,315 | +6.32(+5.16%) |
May 16, 2022 | 125.65 | 126.85 | 121.70 | 122.47 | 549,202 | -4.39(-3.46%) |
May 13, 2022 | 123.35 | 127.51 | 123.05 | 126.86 | 516,112 | +6.18(+5.12%) |
May 12, 2022 | 117.89 | 121.92 | 117.32 | 120.68 | 757,998 | +1.77(+1.49%) |
May 11, 2022 | 123.82 | 125.16 | 118.87 | 118.91 | 546,278 | -4.39(-3.56%) |
May 10, 2022 | 125.55 | 125.87 | 119.25 | 123.30 | 559,360 | +0.88(+0.72%) |
May 09, 2022 | 122.89 | 125.58 | 120.59 | 122.42 | 529,627 | -2.85(-2.28%) |
May 06, 2022 | 126.08 | 127.72 | 121.80 | 125.27 | 590,482 | +0.17(+0.14%) |
May 05, 2022 | 127.84 | 130.67 | 124.33 | 125.10 | 521,591 | -6.26(-4.76%) |
May 04, 2022 | 126.44 | 131.96 | 125.65 | 131.35 | 462,977 | +2.81(+2.19%) |
May 03, 2022 | 123.28 | 129.42 | 121.01 | 128.54 | 972,757 | +4.36(+3.51%) |
May 02, 2022 | 121.68 | 124.72 | 119.70 | 124.18 | 645,485 | +1.82(+1.48%) |
Apr 29, 2022 | 124.22 | 127.60 | 122.08 | 122.36 | 502,084 | -2.29(-1.83%) |
Apr 28, 2022 | 123.33 | 126.08 | 120.38 | 124.65 | 408,905 | +4.05(+3.35%) |
Apr 27, 2022 | 119.56 | 122.36 | 119.32 | 120.60 | 423,194 | +1.10(+0.92%) |
Apr 26, 2022 | 122.31 | 122.64 | 119.33 | 119.50 | 441,468 | -4.33(-3.50%) |
Apr 25, 2022 | 123.17 | 124.02 | 120.12 | 123.83 | 417,943 | -0.23(-0.18%) |
Apr 22, 2022 | 124.29 | 127.23 | 123.46 | 124.06 | 377,133 | -4.17(-3.25%) |
Apr 21, 2022 | 132.16 | 133.14 | 127.56 | 128.23 | 382,986 | +0.03(+0.02%) |
Apr 20, 2022 | 127.93 | 130.44 | 127.69 | 128.21 | 422,358 | +1.79(+1.42%) |
Apr 19, 2022 | 124.22 | 128.16 | 123.88 | 126.42 | 494,676 | +2.95(+2.39%) |
Apr 18, 2022 | 121.85 | 123.98 | 121.05 | 123.47 | 381,365 | +0.94(+0.77%) |
Apr 14, 2022 | 123.17 | 124.58 | 120.69 | 122.53 | 570,259 | -0.23(-0.19%) |
Apr 13, 2022 | 123.65 | 124.62 | 121.97 | 122.76 | 516,597 | -1.55(-1.25%) |
Apr 12, 2022 | 126.12 | 128.06 | 123.67 | 124.31 | 839,070 | -0.01(-0.01%) |
Apr 11, 2022 | 119.51 | 125.81 | 119.33 | 124.32 | 810,875 | +2.16(+1.77%) |
Apr 08, 2022 | 120.72 | 124.89 | 120.35 | 122.16 | 460,833 | +1.64(+1.36%) |
Apr 07, 2022 | 123.61 | 124.16 | 117.91 | 120.52 | 971,664 | -4.63(-3.70%) |
Apr 06, 2022 | 128.41 | 129.48 | 124.02 | 125.14 | 598,892 | -2.47(-1.93%) |
Apr 05, 2022 | 133.90 | 134.94 | 127.33 | 127.61 | 692,164 | -8.71(-6.39%) |
Apr 04, 2022 | 135.64 | 137.92 | 134.35 | 136.33 | 276,799 | +0.13(+0.10%) |
Apr 01, 2022 | 139.05 | 139.34 | 134.33 | 136.19 | 551,602 | -0.18(-0.13%) |
Mar 31, 2022 | 138.31 | 138.75 | 136.22 | 136.37 | 421,954 | -2.91(-2.09%) |
Mar 30, 2022 | 140.80 | 142.13 | 138.42 | 139.28 | 445,340 | -4.03(-2.81%) |
Mar 29, 2022 | 141.75 | 145.37 | 141.65 | 143.31 | 638,823 | +6.68(+4.89%) |
Mar 28, 2022 | 136.89 | 137.45 | 135.72 | 136.62 | 510,948 | -0.48(-0.35%) |
Mar 25, 2022 | 136.12 | 138.04 | 134.92 | 137.10 | 719,676 | +0.56(+0.41%) |
Mar 24, 2022 | 134.59 | 136.93 | 133.80 | 136.54 | 355,332 | +2.89(+2.16%) |
Mar 23, 2022 | 133.35 | 136.60 | 133.09 | 133.65 | 618,775 | -1.94(-1.43%) |
Mar 22, 2022 | 137.52 | 138.63 | 135.10 | 135.59 | 601,980 | -1.23(-0.90%) |
Mar 21, 2022 | 137.89 | 139.33 | 135.56 | 136.82 | 454,681 | -1.19(-0.86%) |
Mar 18, 2022 | 138.61 | 139.75 | 136.88 | 138.01 | 1,341,221 | -2.36(-1.68%) |
Mar 17, 2022 | 137.88 | 140.70 | 136.56 | 140.37 | 475,007 | -1.08(-0.76%) |
Mar 16, 2022 | 135.48 | 141.49 | 134.70 | 141.45 | 660,461 | +9.35(+7.08%) |
Mar 15, 2022 | 132.82 | 133.91 | 129.95 | 132.10 | 599,090 | +1.57(+1.20%) |
Mar 14, 2022 | 130.22 | 134.48 | 129.09 | 130.53 | 760,461 | +0.65(+0.50%) |
Mar 11, 2022 | 133.68 | 133.68 | 129.57 | 129.88 | 381,721 | -2.27(-1.72%) |
Mar 10, 2022 | 130.87 | 133.35 | 129.52 | 132.15 | 610,935 | -2.21(-1.64%) |
Mar 09, 2022 | 132.14 | 138.32 | 131.84 | 134.35 | 951,262 | +7.49(+5.91%) |
Mar 08, 2022 | 124.60 | 131.16 | 121.67 | 126.86 | 807,396 | +4.03(+3.28%) |
Mar 07, 2022 | 136.15 | 136.38 | 122.50 | 122.83 | 1,104,443 | -13.34(-9.80%) |
Mar 04, 2022 | 140.09 | 141.17 | 134.09 | 136.17 | 914,632 | -7.49(-5.21%) |
Mar 03, 2022 | 144.76 | 145.20 | 140.04 | 143.66 | 796,935 | -1.66(-1.14%) |
Mar 02, 2022 | 138.97 | 145.54 | 138.44 | 145.31 | 571,137 | +8.35(+6.10%) |