Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 131.12 | 132.06 | 131.12 | 131.59 | 2,170 | -0.49(-0.37%) |
May 27, 2022 | 130.84 | 132.07 | 130.84 | 132.07 | 963 | +2.35(+1.81%) |
May 26, 2022 | 129.73 | 129.73 | 129.73 | 129.73 | 145 | +2.14(+1.67%) |
May 25, 2022 | 126.22 | 127.59 | 126.22 | 127.59 | 3,466 | +0.85(+0.67%) |
May 24, 2022 | 126.59 | 126.78 | 125.88 | 126.74 | 1,296 | -0.84(-0.66%) |
May 23, 2022 | 126.70 | 127.62 | 126.70 | 127.58 | 1,735 | +2.37(+1.89%) |
May 20, 2022 | 126.09 | 126.44 | 123.80 | 125.22 | 1,739 | +0.42(+0.34%) |
May 19, 2022 | 124.26 | 125.20 | 124.26 | 124.80 | 44,092 | +0.21(+0.17%) |
May 18, 2022 | 124.59 | 124.59 | 124.59 | 124.59 | 167 | -4.40(-3.41%) |
May 17, 2022 | 128.70 | 128.99 | 128.24 | 128.99 | 1,223 | +2.36(+1.87%) |
May 16, 2022 | 125.89 | 127.48 | 125.89 | 126.62 | 1,330 | +0.00(+0.00%) |
May 13, 2022 | 125.90 | 126.66 | 125.90 | 126.62 | 971 | +3.19(+2.58%) |
May 12, 2022 | 122.78 | 123.45 | 122.78 | 123.43 | 1,730 | -0.17(-0.14%) |
May 11, 2022 | 123.40 | 126.45 | 123.40 | 123.60 | 4,888 | -1.82(-1.45%) |
May 10, 2022 | 126.71 | 126.71 | 124.56 | 125.42 | 837 | +0.42(+0.34%) |
May 09, 2022 | 127.00 | 127.00 | 125.00 | 125.00 | 2,029 | -4.18(-3.24%) |
May 06, 2022 | 128.63 | 129.32 | 128.10 | 129.18 | 1,024 | -0.69(-0.53%) |
May 05, 2022 | 130.02 | 130.02 | 129.68 | 129.87 | 775 | -4.90(-3.64%) |
May 04, 2022 | 130.97 | 134.77 | 130.97 | 134.77 | 503 | +3.22(+2.45%) |
May 03, 2022 | 130.80 | 131.83 | 130.80 | 131.55 | 6,530 | +0.75(+0.58%) |
May 02, 2022 | 130.00 | 130.79 | 129.11 | 130.79 | 1,870 | +0.53(+0.41%) |
Apr 29, 2022 | 132.60 | 132.60 | 130.26 | 130.26 | 2,382 | -3.97(-2.96%) |
Apr 28, 2022 | 131.90 | 134.23 | 131.90 | 134.23 | 453 | +3.18(+2.43%) |
Apr 27, 2022 | 131.79 | 131.79 | 131.05 | 131.05 | 276 | +0.23(+0.17%) |
Apr 26, 2022 | 132.16 | 132.16 | 130.82 | 130.82 | 963 | -3.50(-2.61%) |
Apr 25, 2022 | 132.66 | 134.46 | 132.12 | 134.32 | 2,366 | +0.32(+0.24%) |
Apr 22, 2022 | 135.58 | 135.58 | 133.99 | 134.01 | 993 | -3.20(-2.34%) |
Apr 21, 2022 | 140.42 | 140.42 | 137.11 | 137.21 | 946 | -2.07(-1.49%) |
Apr 20, 2022 | 139.49 | 139.49 | 139.03 | 139.28 | 2,321 | +0.34(+0.25%) |
Apr 19, 2022 | 138.30 | 138.94 | 138.30 | 138.94 | 421 | +1.79(+1.31%) |
Apr 18, 2022 | 137.65 | 137.73 | 136.75 | 137.15 | 1,519 | +0.63(+0.46%) |
Apr 14, 2022 | 138.44 | 138.77 | 136.52 | 136.52 | 5,109 | -2.39(-1.72%) |
Apr 13, 2022 | 137.75 | 138.91 | 137.65 | 138.91 | 415 | +1.67(+1.22%) |
Apr 12, 2022 | 139.25 | 139.44 | 137.18 | 137.24 | 10,149 | -0.93(-0.67%) |
Apr 11, 2022 | 139.45 | 139.45 | 138.16 | 138.16 | 830 | -2.13(-1.52%) |
Apr 08, 2022 | 139.91 | 140.30 | 139.91 | 140.30 | 329 | -0.44(-0.31%) |
Apr 07, 2022 | 139.66 | 140.73 | 139.66 | 140.73 | 1,448 | +0.40(+0.28%) |
Apr 06, 2022 | 140.33 | 140.33 | 140.33 | 140.33 | 223 | -1.42(-1.00%) |
Apr 05, 2022 | 143.04 | 143.04 | 141.57 | 141.75 | 2,801 | -1.77(-1.23%) |
Apr 04, 2022 | 143.29 | 143.55 | 143.27 | 143.52 | 2,075 | +0.99(+0.69%) |
Apr 01, 2022 | 141.81 | 142.53 | 141.81 | 142.53 | 339 | +0.37(+0.26%) |
Mar 31, 2022 | 144.09 | 144.09 | 142.16 | 142.16 | 1,021 | -1.92(-1.33%) |
Mar 30, 2022 | 144.77 | 144.77 | 144.08 | 144.08 | 572 | -0.92(-0.64%) |
Mar 29, 2022 | 144.14 | 145.00 | 144.14 | 145.00 | 432 | +2.20(+1.54%) |
Mar 28, 2022 | 142.80 | 142.80 | 142.80 | 142.80 | 194 | +0.58(+0.41%) |
Mar 25, 2022 | 142.18 | 142.22 | 141.46 | 142.22 | 1,142 | +0.48(+0.34%) |
Mar 24, 2022 | 140.56 | 141.74 | 140.56 | 141.74 | 753 | +1.84(+1.32%) |
Mar 23, 2022 | 141.22 | 141.22 | 139.90 | 139.90 | 2,351 | -2.00(-1.41%) |
Mar 22, 2022 | 141.47 | 142.24 | 141.47 | 141.90 | 931 | +1.45(+1.03%) |
Mar 21, 2022 | 140.76 | 140.78 | 139.80 | 140.45 | 2,077 | -0.46(-0.32%) |
Mar 18, 2022 | 139.86 | 140.90 | 139.86 | 140.90 | 299 | +1.54(+1.10%) |
Mar 17, 2022 | 137.94 | 139.37 | 137.94 | 139.37 | 835 | +1.58(+1.15%) |
Mar 16, 2022 | 136.83 | 137.79 | 135.67 | 137.79 | 810 | +3.56(+2.65%) |
Mar 15, 2022 | 132.58 | 134.23 | 132.58 | 134.23 | 3,674 | +2.31(+1.75%) |
Mar 14, 2022 | 133.95 | 133.95 | 131.74 | 131.92 | 4,783 | -0.44(-0.33%) |
Mar 11, 2022 | 135.11 | 135.11 | 132.36 | 132.36 | 9,216 | -1.63(-1.22%) |
Mar 10, 2022 | 133.63 | 134.08 | 132.78 | 133.99 | 2,542 | -0.90(-0.67%) |
Mar 09, 2022 | 133.88 | 134.89 | 133.88 | 134.89 | 251 | +4.08(+3.12%) |
Mar 08, 2022 | 130.82 | 132.65 | 130.81 | 130.81 | 1,171 | -0.01(-0.01%) |
Mar 07, 2022 | 132.87 | 133.73 | 130.70 | 130.82 | 2,267 | -3.81(-2.83%) |
Mar 04, 2022 | 135.11 | 135.11 | 133.64 | 134.62 | 1,623 | -2.19(-1.60%) |
Mar 03, 2022 | 137.78 | 137.78 | 136.81 | 136.81 | 7,154 | -2.12(-1.52%) |
Mar 02, 2022 | 137.54 | 138.93 | 137.54 | 138.93 | 10,168 | +2.42(+1.77%) |