Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 141.93 | 143.01 | 140.42 | 140.72 | 377,426 | -2.49(-1.74%) |
May 27, 2022 | 143.43 | 144.05 | 142.68 | 143.20 | 183,119 | +1.05(+0.74%) |
May 26, 2022 | 144.15 | 145.25 | 141.94 | 142.15 | 160,808 | -0.12(-0.08%) |
May 25, 2022 | 142.30 | 143.44 | 140.08 | 142.27 | 220,894 | -0.33(-0.23%) |
May 24, 2022 | 139.26 | 142.98 | 138.36 | 142.60 | 263,158 | +3.27(+2.35%) |
May 23, 2022 | 139.83 | 140.41 | 137.79 | 139.33 | 123,544 | +0.24(+0.17%) |
May 20, 2022 | 139.37 | 139.90 | 135.34 | 139.09 | 567,060 | +0.40(+0.29%) |
May 19, 2022 | 140.56 | 142.20 | 137.99 | 138.69 | 273,122 | -2.16(-1.53%) |
May 18, 2022 | 140.86 | 143.16 | 140.12 | 140.85 | 295,116 | -0.97(-0.69%) |
May 17, 2022 | 137.97 | 141.95 | 137.97 | 141.83 | 169,964 | +5.50(+4.04%) |
May 16, 2022 | 136.26 | 137.70 | 135.72 | 136.32 | 127,791 | +0.18(+0.13%) |
May 13, 2022 | 137.53 | 138.42 | 135.07 | 136.15 | 172,722 | -0.50(-0.36%) |
May 12, 2022 | 138.30 | 138.73 | 134.21 | 136.64 | 255,535 | -1.39(-1.01%) |
May 11, 2022 | 136.16 | 139.77 | 135.66 | 138.03 | 425,779 | +2.20(+1.62%) |
May 10, 2022 | 137.75 | 139.15 | 134.06 | 135.83 | 299,392 | -0.20(-0.15%) |
May 09, 2022 | 138.44 | 138.60 | 134.55 | 136.03 | 406,556 | -4.22(-3.01%) |
May 06, 2022 | 135.42 | 140.39 | 135.27 | 140.25 | 421,028 | +3.97(+2.92%) |
May 05, 2022 | 142.66 | 144.57 | 135.24 | 136.28 | 388,993 | -9.48(-6.51%) |
May 04, 2022 | 142.93 | 146.26 | 140.89 | 145.76 | 155,820 | +3.11(+2.18%) |
May 03, 2022 | 141.38 | 143.77 | 140.35 | 142.65 | 158,051 | +1.45(+1.02%) |
May 02, 2022 | 141.91 | 144.01 | 138.53 | 141.20 | 158,572 | -0.44(-0.31%) |
Apr 29, 2022 | 146.92 | 147.10 | 141.35 | 141.64 | 145,756 | -5.88(-3.98%) |
Apr 28, 2022 | 146.94 | 148.04 | 142.79 | 147.51 | 312,911 | +2.48(+1.71%) |
Apr 27, 2022 | 144.59 | 146.94 | 143.00 | 145.04 | 230,948 | -0.01(-0.01%) |
Apr 26, 2022 | 147.18 | 147.39 | 144.57 | 145.05 | 192,511 | -3.08(-2.08%) |
Apr 25, 2022 | 151.82 | 152.19 | 145.01 | 148.13 | 176,079 | -4.61(-3.02%) |
Apr 22, 2022 | 153.28 | 155.08 | 152.73 | 152.74 | 197,816 | -1.35(-0.87%) |
Apr 21, 2022 | 158.45 | 158.45 | 153.62 | 154.09 | 211,045 | -2.50(-1.60%) |
Apr 20, 2022 | 154.00 | 157.66 | 153.81 | 156.58 | 229,111 | +3.73(+2.44%) |
Apr 19, 2022 | 149.38 | 153.08 | 149.38 | 152.86 | 173,155 | +2.58(+1.71%) |
Apr 18, 2022 | 150.37 | 151.10 | 148.27 | 150.28 | 133,239 | +0.31(+0.21%) |
Apr 14, 2022 | 149.01 | 150.86 | 147.62 | 149.97 | 176,846 | +1.17(+0.79%) |
Apr 13, 2022 | 146.68 | 148.97 | 146.27 | 148.80 | 189,349 | +2.95(+2.03%) |
Apr 12, 2022 | 145.14 | 146.95 | 144.60 | 145.85 | 143,892 | +1.14(+0.79%) |
Apr 11, 2022 | 145.25 | 147.50 | 144.52 | 144.71 | 151,731 | +0.07(+0.05%) |
Apr 08, 2022 | 147.21 | 149.30 | 144.33 | 144.64 | 164,781 | -2.56(-1.74%) |
Apr 07, 2022 | 145.41 | 147.98 | 144.93 | 147.20 | 149,184 | +1.49(+1.02%) |
Apr 06, 2022 | 148.76 | 149.60 | 145.65 | 145.71 | 192,822 | -3.80(-2.54%) |
Apr 05, 2022 | 150.61 | 152.76 | 149.50 | 149.52 | 271,872 | -1.32(-0.87%) |
Apr 04, 2022 | 152.14 | 152.58 | 149.18 | 150.84 | 203,989 | -1.30(-0.85%) |
Apr 01, 2022 | 150.01 | 152.22 | 148.98 | 152.13 | 234,877 | +3.31(+2.22%) |
Mar 31, 2022 | 150.12 | 152.01 | 148.70 | 148.82 | 171,537 | -1.42(-0.94%) |
Mar 30, 2022 | 152.06 | 153.97 | 150.01 | 150.24 | 280,769 | -1.60(-1.05%) |
Mar 29, 2022 | 151.45 | 152.48 | 150.33 | 151.84 | 216,850 | +0.19(+0.12%) |
Mar 28, 2022 | 154.39 | 154.56 | 151.04 | 151.65 | 101,789 | -2.97(-1.92%) |
Mar 25, 2022 | 153.66 | 155.55 | 153.45 | 154.62 | 230,985 | +0.93(+0.61%) |
Mar 24, 2022 | 152.51 | 154.04 | 151.68 | 153.69 | 119,365 | +1.74(+1.15%) |
Mar 23, 2022 | 152.78 | 153.30 | 151.32 | 151.94 | 162,223 | -0.62(-0.41%) |
Mar 22, 2022 | 154.27 | 154.65 | 151.81 | 152.57 | 275,237 | -1.11(-0.72%) |
Mar 21, 2022 | 153.13 | 155.44 | 150.67 | 153.68 | 441,681 | +0.85(+0.56%) |
Mar 18, 2022 | 146.97 | 153.50 | 145.62 | 152.83 | 690,385 | +5.50(+3.73%) |
Mar 17, 2022 | 145.68 | 147.93 | 145.27 | 147.33 | 289,333 | +2.18(+1.50%) |
Mar 16, 2022 | 147.69 | 148.24 | 143.12 | 145.15 | 296,721 | -2.58(-1.75%) |
Mar 15, 2022 | 144.63 | 147.82 | 142.17 | 147.74 | 389,079 | +4.35(+3.03%) |
Mar 14, 2022 | 145.35 | 145.94 | 140.57 | 143.39 | 342,530 | -1.27(-0.88%) |
Mar 11, 2022 | 147.51 | 148.71 | 144.49 | 144.66 | 169,106 | -1.30(-0.89%) |
Mar 10, 2022 | 148.23 | 150.84 | 145.01 | 145.96 | 466,766 | -3.92(-2.62%) |
Mar 09, 2022 | 149.08 | 152.81 | 148.90 | 149.88 | 388,274 | +2.47(+1.68%) |
Mar 08, 2022 | 153.21 | 153.82 | 147.23 | 147.40 | 279,713 | -5.48(-3.59%) |
Mar 07, 2022 | 154.43 | 161.34 | 152.10 | 152.88 | 749,757 | -1.43(-0.92%) |
Mar 04, 2022 | 150.47 | 157.75 | 150.36 | 154.31 | 312,886 | +2.60(+1.72%) |
Mar 03, 2022 | 152.03 | 152.04 | 149.79 | 151.71 | 197,471 | -0.21(-0.14%) |
Mar 02, 2022 | 150.68 | 155.25 | 149.99 | 151.91 | 399,254 | +1.24(+0.82%) |