Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 141.94 | 143.03 | 140.43 | 140.73 | 377,394 | -2.49(-1.74%) |
May 27, 2022 | 143.44 | 144.06 | 142.69 | 143.22 | 183,104 | +1.05(+0.74%) |
May 26, 2022 | 144.16 | 145.27 | 141.95 | 142.16 | 160,794 | -0.12(-0.08%) |
May 25, 2022 | 142.31 | 143.45 | 140.09 | 142.28 | 220,875 | -0.33(-0.23%) |
May 24, 2022 | 139.27 | 142.99 | 138.37 | 142.61 | 263,136 | +3.27(+2.35%) |
May 23, 2022 | 139.84 | 140.42 | 137.80 | 139.34 | 123,533 | +0.24(+0.17%) |
May 20, 2022 | 139.38 | 139.91 | 135.35 | 139.10 | 567,012 | +0.40(+0.29%) |
May 19, 2022 | 140.57 | 142.21 | 138.00 | 138.71 | 273,099 | -2.16(-1.53%) |
May 18, 2022 | 140.88 | 143.18 | 140.13 | 140.87 | 295,091 | -0.97(-0.69%) |
May 17, 2022 | 137.98 | 141.97 | 137.98 | 141.84 | 169,950 | +5.50(+4.04%) |
May 16, 2022 | 136.28 | 137.71 | 135.73 | 136.34 | 127,780 | +0.18(+0.13%) |
May 13, 2022 | 137.55 | 138.43 | 135.09 | 136.16 | 172,707 | -0.50(-0.36%) |
May 12, 2022 | 138.31 | 138.75 | 134.22 | 136.65 | 255,514 | -1.39(-1.00%) |
May 11, 2022 | 136.17 | 139.79 | 135.67 | 138.04 | 425,743 | +2.20(+1.62%) |
May 10, 2022 | 137.76 | 139.16 | 134.08 | 135.84 | 299,367 | -0.20(-0.15%) |
May 09, 2022 | 138.45 | 138.62 | 134.56 | 136.04 | 406,522 | -4.22(-3.01%) |
May 06, 2022 | 135.44 | 140.40 | 135.29 | 140.26 | 420,993 | +3.97(+2.92%) |
May 05, 2022 | 142.67 | 144.58 | 135.25 | 136.29 | 388,960 | -9.49(-6.51%) |
May 04, 2022 | 142.94 | 146.27 | 140.91 | 145.77 | 155,807 | +3.11(+2.18%) |
May 03, 2022 | 141.39 | 143.78 | 140.36 | 142.66 | 158,038 | +1.45(+1.02%) |
May 02, 2022 | 141.93 | 144.02 | 138.54 | 141.21 | 158,558 | -0.44(-0.31%) |
Apr 29, 2022 | 146.93 | 147.11 | 141.36 | 141.65 | 145,743 | -5.88(-3.98%) |
Apr 28, 2022 | 146.95 | 148.05 | 142.80 | 147.53 | 312,885 | +2.48(+1.71%) |
Apr 27, 2022 | 144.60 | 146.95 | 143.01 | 145.05 | 230,929 | -0.01(-0.01%) |
Apr 26, 2022 | 147.19 | 147.40 | 144.58 | 145.06 | 192,495 | -3.08(-2.08%) |
Apr 25, 2022 | 151.83 | 152.21 | 145.02 | 148.14 | 176,064 | -4.61(-3.02%) |
Apr 22, 2022 | 153.30 | 155.09 | 152.74 | 152.75 | 197,800 | -1.35(-0.87%) |
Apr 21, 2022 | 158.46 | 158.46 | 153.63 | 154.10 | 211,027 | -2.50(-1.60%) |
Apr 20, 2022 | 154.01 | 157.68 | 153.82 | 156.60 | 229,092 | +3.73(+2.44%) |
Apr 19, 2022 | 149.39 | 153.10 | 149.39 | 152.87 | 173,140 | +2.58(+1.71%) |
Apr 18, 2022 | 150.38 | 151.12 | 148.28 | 150.29 | 133,228 | +0.31(+0.20%) |
Apr 14, 2022 | 149.02 | 150.87 | 147.64 | 149.99 | 176,831 | +1.17(+0.79%) |
Apr 13, 2022 | 146.69 | 148.98 | 146.28 | 148.81 | 189,333 | +2.95(+2.02%) |
Apr 12, 2022 | 145.15 | 146.96 | 144.61 | 145.86 | 143,880 | +1.14(+0.79%) |
Apr 11, 2022 | 145.26 | 147.51 | 144.53 | 144.72 | 151,718 | +0.07(+0.05%) |
Apr 08, 2022 | 147.22 | 149.31 | 144.34 | 144.65 | 164,767 | -2.56(-1.74%) |
Apr 07, 2022 | 145.43 | 147.99 | 144.95 | 147.21 | 149,172 | +1.49(+1.02%) |
Apr 06, 2022 | 148.78 | 149.61 | 145.66 | 145.72 | 192,806 | -3.81(-2.55%) |
Apr 05, 2022 | 150.62 | 152.77 | 149.51 | 149.53 | 271,849 | -1.32(-0.87%) |
Apr 04, 2022 | 152.16 | 152.59 | 149.20 | 150.85 | 203,972 | -1.30(-0.85%) |
Apr 01, 2022 | 150.03 | 152.24 | 148.99 | 152.15 | 234,858 | +3.31(+2.22%) |
Mar 31, 2022 | 150.13 | 152.03 | 148.72 | 148.84 | 171,523 | -1.42(-0.94%) |
Mar 30, 2022 | 152.08 | 153.98 | 150.03 | 150.25 | 280,745 | -1.60(-1.05%) |
Mar 29, 2022 | 151.46 | 152.49 | 150.34 | 151.85 | 216,832 | +0.19(+0.12%) |
Mar 28, 2022 | 154.40 | 154.58 | 151.06 | 151.66 | 101,781 | -2.97(-1.92%) |
Mar 25, 2022 | 153.67 | 155.56 | 153.46 | 154.63 | 230,966 | +0.93(+0.61%) |
Mar 24, 2022 | 152.52 | 154.06 | 151.70 | 153.70 | 119,355 | +1.74(+1.15%) |
Mar 23, 2022 | 152.79 | 153.31 | 151.33 | 151.96 | 162,209 | -0.62(-0.41%) |
Mar 22, 2022 | 154.28 | 154.66 | 151.82 | 152.58 | 275,214 | -1.11(-0.72%) |
Mar 21, 2022 | 153.15 | 155.45 | 150.68 | 153.69 | 441,644 | +0.85(+0.56%) |
Mar 18, 2022 | 146.99 | 153.51 | 145.64 | 152.84 | 690,327 | +5.49(+3.73%) |
Mar 17, 2022 | 145.69 | 147.94 | 145.28 | 147.34 | 289,308 | +2.18(+1.50%) |
Mar 16, 2022 | 147.70 | 148.25 | 143.13 | 145.17 | 296,696 | -2.58(-1.75%) |
Mar 15, 2022 | 144.64 | 147.83 | 142.19 | 147.75 | 389,046 | +4.35(+3.03%) |
Mar 14, 2022 | 145.36 | 145.95 | 140.58 | 143.40 | 342,501 | -1.27(-0.88%) |
Mar 11, 2022 | 147.52 | 148.72 | 144.50 | 144.67 | 169,092 | -1.30(-0.89%) |
Mar 10, 2022 | 148.25 | 150.85 | 145.03 | 145.97 | 466,727 | -3.92(-2.62%) |
Mar 09, 2022 | 149.10 | 152.82 | 148.91 | 149.89 | 388,241 | +2.47(+1.68%) |
Mar 08, 2022 | 153.22 | 153.84 | 147.25 | 147.41 | 279,689 | -5.48(-3.59%) |
Mar 07, 2022 | 154.44 | 161.35 | 152.12 | 152.90 | 749,694 | -1.43(-0.92%) |
Mar 04, 2022 | 150.48 | 157.77 | 150.37 | 154.32 | 312,860 | +2.60(+1.72%) |
Mar 03, 2022 | 152.05 | 152.06 | 149.80 | 151.72 | 197,454 | -0.21(-0.14%) |
Mar 02, 2022 | 150.69 | 155.26 | 150.01 | 151.93 | 399,220 | +1.24(+0.82%) |