Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 142.81 | 143.58 | 140.43 | 142.70 | 621,466 | -1.19(-0.82%) |
May 27, 2022 | 141.50 | 143.96 | 140.70 | 143.88 | 329,095 | +3.60(+2.57%) |
May 26, 2022 | 137.56 | 140.59 | 137.56 | 140.28 | 247,035 | +3.76(+2.75%) |
May 25, 2022 | 133.83 | 136.78 | 133.83 | 136.52 | 482,815 | +1.80(+1.34%) |
May 24, 2022 | 133.18 | 134.93 | 131.81 | 134.72 | 575,416 | +0.55(+0.41%) |
May 23, 2022 | 132.77 | 134.32 | 129.99 | 134.17 | 420,900 | +2.22(+1.68%) |
May 20, 2022 | 133.89 | 134.22 | 128.85 | 131.95 | 329,166 | -0.65(-0.49%) |
May 19, 2022 | 131.95 | 133.79 | 131.07 | 132.60 | 306,902 | -0.44(-0.33%) |
May 18, 2022 | 135.28 | 136.08 | 132.37 | 133.04 | 360,609 | -3.43(-2.51%) |
May 17, 2022 | 137.01 | 137.73 | 135.55 | 136.47 | 277,402 | +1.68(+1.24%) |
May 16, 2022 | 136.88 | 138.33 | 134.56 | 134.79 | 265,778 | -2.09(-1.52%) |
May 13, 2022 | 134.59 | 137.87 | 134.57 | 136.88 | 308,994 | +3.56(+2.67%) |
May 12, 2022 | 132.40 | 134.46 | 130.18 | 133.32 | 429,353 | +0.59(+0.44%) |
May 11, 2022 | 135.21 | 138.64 | 132.55 | 132.73 | 313,603 | -2.38(-1.76%) |
May 10, 2022 | 134.50 | 136.79 | 132.69 | 135.10 | 372,025 | +2.43(+1.83%) |
May 09, 2022 | 135.04 | 135.60 | 131.68 | 132.67 | 458,415 | -4.00(-2.93%) |
May 06, 2022 | 136.64 | 137.68 | 134.10 | 136.67 | 321,878 | -0.15(-0.11%) |
May 05, 2022 | 141.62 | 142.55 | 136.09 | 136.82 | 265,509 | -5.85(-4.10%) |
May 04, 2022 | 140.38 | 143.35 | 138.49 | 142.67 | 251,242 | +2.51(+1.79%) |
May 03, 2022 | 140.12 | 141.64 | 139.32 | 140.15 | 190,552 | -0.07(-0.05%) |
May 02, 2022 | 140.35 | 143.09 | 137.44 | 140.22 | 494,856 | -0.66(-0.47%) |
Apr 29, 2022 | 143.33 | 143.88 | 140.20 | 140.88 | 371,526 | -2.98(-2.07%) |
Apr 28, 2022 | 142.96 | 144.85 | 141.30 | 143.86 | 192,633 | +1.61(+1.13%) |
Apr 27, 2022 | 141.17 | 143.42 | 141.17 | 142.26 | 171,209 | +0.54(+0.38%) |
Apr 26, 2022 | 145.21 | 145.21 | 141.58 | 141.72 | 189,474 | -3.76(-2.59%) |
Apr 25, 2022 | 146.03 | 146.29 | 142.78 | 145.48 | 312,284 | -1.75(-1.19%) |
Apr 22, 2022 | 149.62 | 150.82 | 146.50 | 147.23 | 229,548 | -3.17(-2.11%) |
Apr 21, 2022 | 153.62 | 154.76 | 149.74 | 150.41 | 422,978 | -2.03(-1.33%) |
Apr 20, 2022 | 150.63 | 152.94 | 149.50 | 152.44 | 253,859 | +2.60(+1.74%) |
Apr 19, 2022 | 148.30 | 150.74 | 148.30 | 149.84 | 306,561 | +1.86(+1.26%) |
Apr 18, 2022 | 147.41 | 148.86 | 147.28 | 147.97 | 281,530 | +0.55(+0.37%) |
Apr 14, 2022 | 150.15 | 150.45 | 147.38 | 147.42 | 233,630 | -1.66(-1.11%) |
Apr 13, 2022 | 148.71 | 150.36 | 148.06 | 149.08 | 342,772 | +0.72(+0.48%) |
Apr 12, 2022 | 149.79 | 151.65 | 147.77 | 148.36 | 291,817 | -0.67(-0.45%) |
Apr 11, 2022 | 149.74 | 151.49 | 148.91 | 149.03 | 221,682 | -0.72(-0.48%) |
Apr 08, 2022 | 154.55 | 154.55 | 149.58 | 149.75 | 326,203 | -4.05(-2.63%) |
Apr 07, 2022 | 152.86 | 154.91 | 152.18 | 153.80 | 493,243 | +1.20(+0.78%) |
Apr 06, 2022 | 153.66 | 153.92 | 151.47 | 152.60 | 396,285 | -2.40(-1.55%) |
Apr 05, 2022 | 156.54 | 158.90 | 154.87 | 155.00 | 649,487 | -1.82(-1.16%) |
Apr 04, 2022 | 155.96 | 158.14 | 154.72 | 156.82 | 437,854 | +0.86(+0.55%) |
Apr 01, 2022 | 153.57 | 156.19 | 153.42 | 155.96 | 379,575 | +2.80(+1.83%) |
Mar 31, 2022 | 154.94 | 156.46 | 153.16 | 153.16 | 284,360 | -1.42(-0.92%) |
Mar 30, 2022 | 154.84 | 155.64 | 153.77 | 154.58 | 277,712 | -0.03(-0.02%) |
Mar 29, 2022 | 151.25 | 155.00 | 149.89 | 154.61 | 346,456 | +3.27(+2.16%) |
Mar 28, 2022 | 153.54 | 154.55 | 150.40 | 151.33 | 286,754 | -2.84(-1.84%) |
Mar 25, 2022 | 155.01 | 156.07 | 152.45 | 154.18 | 278,111 | -0.53(-0.34%) |
Mar 24, 2022 | 151.78 | 154.94 | 151.48 | 154.71 | 305,916 | +3.48(+2.30%) |
Mar 23, 2022 | 153.41 | 154.43 | 150.92 | 151.22 | 241,725 | -2.19(-1.43%) |
Mar 22, 2022 | 151.15 | 155.06 | 150.74 | 153.42 | 401,975 | +2.28(+1.51%) |
Mar 21, 2022 | 148.12 | 151.21 | 147.57 | 151.13 | 373,704 | +2.43(+1.64%) |
Mar 18, 2022 | 147.85 | 149.13 | 147.00 | 148.70 | 405,883 | +0.79(+0.53%) |
Mar 17, 2022 | 143.77 | 148.39 | 143.64 | 147.91 | 454,002 | +3.42(+2.37%) |
Mar 16, 2022 | 146.27 | 148.03 | 141.73 | 144.49 | 388,883 | -1.53(-1.05%) |
Mar 15, 2022 | 144.02 | 146.18 | 143.03 | 146.02 | 275,992 | +3.19(+2.23%) |
Mar 14, 2022 | 146.85 | 147.33 | 139.76 | 142.82 | 439,117 | -2.56(-1.76%) |
Mar 11, 2022 | 148.58 | 148.58 | 145.20 | 145.39 | 343,282 | -1.22(-0.83%) |
Mar 10, 2022 | 143.92 | 146.80 | 143.04 | 146.61 | 318,998 | +1.27(+0.87%) |
Mar 09, 2022 | 141.90 | 145.95 | 141.90 | 145.34 | 730,636 | +4.05(+2.87%) |
Mar 08, 2022 | 148.37 | 148.37 | 141.20 | 141.29 | 692,577 | -6.84(-4.62%) |
Mar 07, 2022 | 149.02 | 150.85 | 147.79 | 148.13 | 790,091 | -0.06(-0.04%) |
Mar 04, 2022 | 146.97 | 149.15 | 144.86 | 148.19 | 495,563 | +1.05(+0.71%) |
Mar 03, 2022 | 151.87 | 151.88 | 146.90 | 147.15 | 300,569 | -3.62(-2.40%) |
Mar 02, 2022 | 147.91 | 152.82 | 146.67 | 150.77 | 478,140 | +4.18(+2.85%) |