Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 134.60 | 136.03 | 132.48 | 135.53 | 4,564,632 | -0.20(-0.15%) |
May 27, 2022 | 134.55 | 135.74 | 134.24 | 135.73 | 1,957,067 | +2.24(+1.68%) |
May 26, 2022 | 133.21 | 135.09 | 133.21 | 133.49 | 2,343,226 | +1.13(+0.86%) |
May 25, 2022 | 132.03 | 132.68 | 130.32 | 132.35 | 2,067,414 | +0.04(+0.03%) |
May 24, 2022 | 131.04 | 132.74 | 128.00 | 132.32 | 2,906,904 | +1.24(+0.95%) |
May 23, 2022 | 131.25 | 132.51 | 130.74 | 131.07 | 3,122,892 | +0.50(+0.38%) |
May 20, 2022 | 133.94 | 134.30 | 128.09 | 130.57 | 4,619,776 | -2.84(-2.13%) |
May 19, 2022 | 132.72 | 135.18 | 130.83 | 133.41 | 3,025,007 | -0.44(-0.33%) |
May 18, 2022 | 136.24 | 136.35 | 133.44 | 133.85 | 3,291,091 | -3.06(-2.24%) |
May 17, 2022 | 136.60 | 137.06 | 135.28 | 136.91 | 2,344,013 | +1.65(+1.22%) |
May 16, 2022 | 134.11 | 135.56 | 131.49 | 135.26 | 3,019,405 | +1.08(+0.80%) |
May 13, 2022 | 135.00 | 135.13 | 132.99 | 134.18 | 3,063,675 | -0.26(-0.19%) |
May 12, 2022 | 131.75 | 134.47 | 131.23 | 134.44 | 3,136,451 | +2.86(+2.17%) |
May 11, 2022 | 134.80 | 134.93 | 131.37 | 131.59 | 3,057,822 | -2.44(-1.82%) |
May 10, 2022 | 138.41 | 138.44 | 133.13 | 134.02 | 3,898,134 | -2.93(-2.14%) |
May 09, 2022 | 133.41 | 138.20 | 132.96 | 136.95 | 4,632,133 | +2.56(+1.91%) |
May 06, 2022 | 134.16 | 134.60 | 131.84 | 134.39 | 2,748,610 | +0.06(+0.05%) |
May 05, 2022 | 137.66 | 138.09 | 133.23 | 134.33 | 3,689,293 | -4.29(-3.09%) |
May 04, 2022 | 133.91 | 139.00 | 132.91 | 138.61 | 4,110,274 | +5.53(+4.15%) |
May 03, 2022 | 131.41 | 133.78 | 131.15 | 133.09 | 2,791,329 | +1.95(+1.49%) |
May 02, 2022 | 129.88 | 132.56 | 129.22 | 131.14 | 4,135,941 | +1.52(+1.17%) |
Apr 29, 2022 | 132.38 | 133.41 | 129.30 | 129.62 | 4,632,782 | -2.62(-1.98%) |
Apr 28, 2022 | 130.09 | 132.77 | 129.53 | 132.24 | 2,824,745 | +2.63(+2.03%) |
Apr 27, 2022 | 130.12 | 131.29 | 129.18 | 129.61 | 3,476,337 | -0.01(-0.01%) |
Apr 26, 2022 | 130.69 | 132.10 | 128.40 | 129.62 | 5,385,533 | -3.94(-2.95%) |
Apr 25, 2022 | 133.65 | 133.94 | 131.11 | 133.55 | 3,816,917 | -0.51(-0.38%) |
Apr 22, 2022 | 135.53 | 135.70 | 133.22 | 134.07 | 3,513,129 | -2.34(-1.71%) |
Apr 21, 2022 | 136.59 | 137.60 | 135.99 | 136.40 | 2,600,608 | +1.06(+0.78%) |
Apr 20, 2022 | 135.54 | 137.06 | 135.29 | 135.34 | 2,202,973 | +0.44(+0.33%) |
Apr 19, 2022 | 131.98 | 135.34 | 131.98 | 134.90 | 2,553,336 | +3.52(+2.68%) |
Apr 18, 2022 | 132.52 | 133.31 | 130.99 | 131.38 | 1,975,674 | -1.08(-0.81%) |
Apr 14, 2022 | 133.60 | 134.44 | 132.30 | 132.46 | 2,593,695 | -1.15(-0.86%) |
Apr 13, 2022 | 133.48 | 134.07 | 132.63 | 133.61 | 2,216,085 | +0.07(+0.05%) |
Apr 12, 2022 | 136.02 | 136.19 | 133.09 | 133.53 | 2,973,593 | -1.38(-1.03%) |
Apr 11, 2022 | 135.22 | 136.81 | 134.78 | 134.92 | 2,757,533 | +0.28(+0.21%) |
Apr 08, 2022 | 135.71 | 136.29 | 134.25 | 134.64 | 3,104,921 | -0.13(-0.09%) |
Apr 07, 2022 | 134.26 | 135.23 | 132.62 | 134.77 | 2,446,142 | -0.31(-0.23%) |
Apr 06, 2022 | 132.41 | 135.16 | 132.16 | 135.08 | 3,009,965 | +1.26(+0.94%) |
Apr 05, 2022 | 133.60 | 135.38 | 133.47 | 133.82 | 2,390,377 | -0.57(-0.42%) |
Apr 04, 2022 | 133.97 | 134.82 | 131.29 | 134.39 | 2,929,505 | -0.14(-0.11%) |
Apr 01, 2022 | 134.48 | 134.69 | 131.98 | 134.53 | 2,444,144 | +0.73(+0.54%) |
Mar 31, 2022 | 135.22 | 135.94 | 133.73 | 133.81 | 3,553,710 | -2.29(-1.68%) |
Mar 30, 2022 | 136.01 | 137.74 | 135.50 | 136.10 | 2,665,002 | -0.58(-0.43%) |
Mar 29, 2022 | 135.71 | 137.44 | 134.85 | 136.68 | 2,997,097 | +2.35(+1.75%) |
Mar 28, 2022 | 134.75 | 134.93 | 132.29 | 134.34 | 2,982,411 | -0.89(-0.66%) |
Mar 25, 2022 | 134.16 | 135.87 | 133.83 | 135.22 | 2,505,761 | +1.33(+0.99%) |
Mar 24, 2022 | 133.12 | 134.12 | 132.47 | 133.90 | 2,256,592 | +1.17(+0.88%) |
Mar 23, 2022 | 134.53 | 134.61 | 132.62 | 132.73 | 2,934,239 | -2.03(-1.51%) |
Mar 22, 2022 | 134.32 | 135.57 | 133.46 | 134.76 | 4,737,228 | +1.22(+0.92%) |
Mar 21, 2022 | 133.63 | 134.58 | 132.47 | 133.53 | 5,023,555 | +0.23(+0.17%) |
Mar 18, 2022 | 132.18 | 133.42 | 130.52 | 133.30 | 8,770,131 | +0.57(+0.43%) |
Mar 17, 2022 | 130.60 | 132.75 | 129.55 | 132.74 | 3,100,819 | +1.96(+1.50%) |
Mar 16, 2022 | 130.10 | 131.46 | 128.38 | 130.78 | 4,243,607 | +1.08(+0.83%) |
Mar 15, 2022 | 130.20 | 130.75 | 128.15 | 129.70 | 3,713,293 | +0.75(+0.58%) |
Mar 14, 2022 | 127.13 | 130.58 | 127.13 | 128.95 | 4,350,532 | +2.27(+1.79%) |
Mar 11, 2022 | 128.94 | 129.85 | 126.57 | 126.69 | 4,616,907 | -2.67(-2.06%) |
Mar 10, 2022 | 130.62 | 131.18 | 128.82 | 129.36 | 4,220,340 | -2.40(-1.82%) |
Mar 09, 2022 | 132.89 | 134.15 | 131.66 | 131.76 | 3,712,606 | +1.08(+0.83%) |
Mar 08, 2022 | 130.53 | 134.34 | 128.75 | 130.68 | 5,123,440 | +1.91(+1.48%) |
Mar 07, 2022 | 130.98 | 130.98 | 128.13 | 128.77 | 5,065,312 | -3.10(-2.35%) |
Mar 04, 2022 | 131.36 | 132.74 | 130.98 | 131.87 | 3,599,888 | -1.41(-1.06%) |
Mar 03, 2022 | 133.48 | 134.80 | 132.58 | 133.28 | 4,227,916 | +0.97(+0.73%) |
Mar 02, 2022 | 130.87 | 133.35 | 130.25 | 132.31 | 4,155,026 | +2.22(+1.71%) |