Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 142.16 | 142.98 | 141.70 | 142.02 | 15,785 | -0.69(-0.48%) |
May 27, 2022 | 141.06 | 142.71 | 141.06 | 142.71 | 7,801 | +2.44(+1.74%) |
May 26, 2022 | 138.82 | 140.57 | 138.79 | 140.27 | 9,580 | +2.51(+1.82%) |
May 25, 2022 | 136.72 | 137.90 | 136.72 | 137.76 | 10,157 | +1.61(+1.19%) |
May 24, 2022 | 135.74 | 136.14 | 133.84 | 136.14 | 8,471 | -0.34(-0.25%) |
May 23, 2022 | 135.10 | 137.06 | 135.10 | 136.48 | 8,135 | +2.15(+1.60%) |
May 20, 2022 | 135.47 | 135.47 | 131.95 | 134.33 | 13,083 | +0.05(+0.04%) |
May 19, 2022 | 133.66 | 135.67 | 133.60 | 134.28 | 13,653 | -0.79(-0.58%) |
May 18, 2022 | 138.32 | 138.32 | 135.07 | 135.07 | 15,863 | -5.39(-3.84%) |
May 17, 2022 | 139.38 | 140.52 | 139.20 | 140.46 | 9,379 | +2.55(+1.85%) |
May 16, 2022 | 137.35 | 138.81 | 137.33 | 137.91 | 24,786 | -0.09(-0.06%) |
May 13, 2022 | 137.88 | 138.23 | 136.84 | 138.00 | 27,668 | +2.98(+2.21%) |
May 12, 2022 | 134.40 | 135.41 | 133.34 | 135.02 | 21,376 | -0.11(-0.08%) |
May 11, 2022 | 137.19 | 138.24 | 135.08 | 135.13 | 9,465 | -1.55(-1.13%) |
May 10, 2022 | 139.21 | 139.21 | 135.33 | 136.68 | 40,210 | -0.62(-0.45%) |
May 09, 2022 | 138.58 | 139.12 | 137.22 | 137.29 | 24,407 | -3.47(-2.46%) |
May 06, 2022 | 139.28 | 141.38 | 139.28 | 140.76 | 3,830 | -0.48(-0.34%) |
May 05, 2022 | 144.43 | 144.43 | 140.20 | 141.24 | 5,801 | -4.05(-2.78%) |
May 04, 2022 | 141.39 | 145.29 | 141.11 | 145.29 | 4,472 | +4.02(+2.85%) |
May 03, 2022 | 139.87 | 141.91 | 139.87 | 141.26 | 8,496 | +1.44(+1.03%) |
May 02, 2022 | 139.71 | 139.82 | 137.13 | 139.82 | 8,500 | +0.79(+0.57%) |
Apr 29, 2022 | 142.78 | 142.78 | 139.03 | 139.03 | 6,516 | -4.62(-3.21%) |
Apr 28, 2022 | 142.24 | 144.09 | 140.91 | 143.65 | 7,740 | +2.48(+1.76%) |
Apr 27, 2022 | 141.06 | 142.57 | 140.45 | 141.16 | 8,734 | -0.20(-0.14%) |
Apr 26, 2022 | 142.72 | 142.84 | 141.36 | 141.36 | 8,202 | -3.02(-2.09%) |
Apr 25, 2022 | 143.35 | 144.38 | 141.03 | 144.38 | 8,183 | +0.35(+0.25%) |
Apr 22, 2022 | 148.06 | 148.06 | 144.02 | 144.02 | 7,502 | -4.20(-2.83%) |
Apr 21, 2022 | 151.41 | 151.41 | 148.07 | 148.22 | 16,609 | -1.90(-1.26%) |
Apr 20, 2022 | 150.56 | 150.75 | 150.03 | 150.12 | 3,885 | +0.61(+0.41%) |
Apr 19, 2022 | 148.66 | 149.66 | 148.63 | 149.51 | 3,909 | +2.42(+1.64%) |
Apr 18, 2022 | 147.14 | 147.69 | 146.72 | 147.10 | 11,148 | -0.05(-0.03%) |
Apr 14, 2022 | 148.27 | 148.27 | 147.14 | 147.14 | 5,403 | -0.77(-0.52%) |
Apr 13, 2022 | 146.91 | 148.05 | 146.49 | 147.91 | 12,989 | +1.41(+0.96%) |
Apr 12, 2022 | 148.09 | 148.21 | 146.10 | 146.51 | 8,450 | -0.12(-0.08%) |
Apr 11, 2022 | 147.89 | 148.07 | 146.62 | 146.63 | 9,218 | -1.49(-1.01%) |
Apr 08, 2022 | 147.72 | 148.53 | 147.39 | 148.12 | 2,742 | +0.80(+0.55%) |
Apr 07, 2022 | 147.09 | 147.64 | 145.60 | 147.31 | 8,381 | +0.50(+0.34%) |
Apr 06, 2022 | 146.30 | 146.96 | 146.29 | 146.82 | 4,042 | -0.28(-0.19%) |
Apr 05, 2022 | 148.70 | 149.29 | 147.10 | 147.10 | 21,684 | -1.61(-1.08%) |
Apr 04, 2022 | 149.03 | 149.03 | 148.25 | 148.71 | 5,708 | +0.14(+0.09%) |
Apr 01, 2022 | 149.07 | 149.07 | 147.52 | 148.57 | 13,552 | +0.24(+0.16%) |
Mar 31, 2022 | 150.08 | 150.08 | 148.34 | 148.34 | 13,820 | -1.83(-1.22%) |
Mar 30, 2022 | 151.23 | 151.23 | 149.86 | 150.17 | 10,439 | -0.79(-0.52%) |
Mar 29, 2022 | 150.88 | 151.13 | 149.89 | 150.96 | 19,743 | +1.47(+0.98%) |
Mar 28, 2022 | 149.59 | 149.59 | 148.31 | 149.49 | 8,612 | -0.10(-0.07%) |
Mar 25, 2022 | 148.87 | 149.59 | 148.77 | 149.59 | 9,198 | +1.40(+0.95%) |
Mar 24, 2022 | 147.61 | 148.18 | 147.07 | 148.18 | 5,408 | +1.47(+1.00%) |
Mar 23, 2022 | 148.16 | 148.16 | 146.71 | 146.71 | 11,836 | -1.17(-0.79%) |
Mar 22, 2022 | 148.31 | 148.53 | 147.82 | 147.88 | 14,809 | +0.84(+0.57%) |
Mar 21, 2022 | 146.80 | 147.45 | 146.30 | 147.04 | 10,081 | +0.06(+0.04%) |
Mar 18, 2022 | 145.87 | 147.02 | 145.29 | 146.99 | 8,999 | +1.03(+0.71%) |
Mar 17, 2022 | 144.34 | 146.09 | 144.34 | 145.96 | 4,135 | +1.52(+1.05%) |
Mar 16, 2022 | 143.11 | 144.51 | 143.03 | 144.44 | 6,437 | +2.45(+1.73%) |
Mar 15, 2022 | 141.22 | 142.24 | 141.05 | 141.99 | 15,574 | +1.69(+1.20%) |
Mar 14, 2022 | 141.15 | 141.79 | 139.86 | 140.30 | 28,563 | -0.50(-0.35%) |
Mar 11, 2022 | 142.84 | 142.84 | 140.80 | 140.80 | 5,138 | -1.09(-0.77%) |
Mar 10, 2022 | 141.01 | 141.89 | 140.48 | 141.88 | 6,281 | +0.07(+0.05%) |
Mar 09, 2022 | 141.85 | 142.59 | 141.73 | 141.82 | 83,872 | +2.37(+1.70%) |
Mar 08, 2022 | 140.15 | 142.27 | 139.45 | 139.45 | 9,028 | -0.63(-0.45%) |
Mar 07, 2022 | 142.68 | 142.71 | 140.08 | 140.08 | 7,639 | -3.34(-2.33%) |
Mar 04, 2022 | 143.05 | 143.45 | 142.07 | 143.41 | 9,883 | -0.83(-0.57%) |
Mar 03, 2022 | 145.35 | 145.35 | 143.85 | 144.24 | 5,139 | -0.22(-0.15%) |
Mar 02, 2022 | 142.41 | 145.04 | 142.41 | 144.46 | 7,346 | +3.25(+2.30%) |