Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 139.73 | 139.87 | 136.75 | 137.21 | 1,650,996 | -3.16(-2.25%) |
May 27, 2022 | 138.94 | 140.39 | 138.09 | 140.37 | 848,636 | +2.18(+1.58%) |
May 26, 2022 | 135.15 | 139.46 | 134.98 | 138.19 | 1,209,943 | +4.07(+3.03%) |
May 25, 2022 | 133.00 | 134.74 | 132.00 | 134.12 | 1,112,291 | +0.46(+0.35%) |
May 24, 2022 | 131.60 | 133.94 | 131.12 | 133.66 | 1,309,253 | +1.90(+1.44%) |
May 23, 2022 | 131.25 | 132.66 | 128.87 | 131.76 | 1,019,651 | +1.22(+0.93%) |
May 20, 2022 | 130.09 | 131.17 | 125.50 | 130.54 | 1,757,991 | +0.14(+0.11%) |
May 19, 2022 | 135.75 | 135.75 | 129.76 | 130.40 | 2,527,646 | -7.25(-5.27%) |
May 18, 2022 | 146.73 | 146.88 | 137.24 | 137.65 | 1,846,268 | -10.31(-6.97%) |
May 17, 2022 | 148.11 | 148.76 | 145.68 | 147.96 | 995,474 | -0.32(-0.22%) |
May 16, 2022 | 148.89 | 149.49 | 146.53 | 148.28 | 1,342,493 | -1.12(-0.75%) |
May 13, 2022 | 148.23 | 150.06 | 146.76 | 149.40 | 1,270,871 | +1.18(+0.80%) |
May 12, 2022 | 146.89 | 148.89 | 145.90 | 148.22 | 1,158,871 | +2.05(+1.40%) |
May 11, 2022 | 147.59 | 149.31 | 145.90 | 146.18 | 1,117,674 | -1.29(-0.88%) |
May 10, 2022 | 148.21 | 149.78 | 146.47 | 147.47 | 1,992,775 | -1.13(-0.76%) |
May 09, 2022 | 145.05 | 151.58 | 144.95 | 148.60 | 3,126,924 | +3.29(+2.27%) |
May 06, 2022 | 140.39 | 145.75 | 140.22 | 145.31 | 2,026,392 | +5.35(+3.82%) |
May 05, 2022 | 140.22 | 141.82 | 138.37 | 139.96 | 1,410,532 | -1.28(-0.91%) |
May 04, 2022 | 138.47 | 143.05 | 138.32 | 141.24 | 1,875,282 | +1.95(+1.40%) |
May 03, 2022 | 133.90 | 143.17 | 133.63 | 139.28 | 3,029,129 | +4.04(+2.99%) |
May 02, 2022 | 135.41 | 137.33 | 133.48 | 135.25 | 2,021,169 | -0.18(-0.13%) |
Apr 29, 2022 | 138.76 | 138.95 | 135.10 | 135.42 | 2,656,880 | -4.60(-3.28%) |
Apr 28, 2022 | 139.23 | 141.04 | 137.67 | 140.02 | 1,211,656 | +0.59(+0.43%) |
Apr 27, 2022 | 138.07 | 140.37 | 137.44 | 139.43 | 1,065,583 | +1.36(+0.98%) |
Apr 26, 2022 | 142.22 | 142.46 | 138.02 | 138.07 | 1,073,689 | -4.59(-3.22%) |
Apr 25, 2022 | 141.52 | 143.21 | 138.95 | 142.65 | 1,319,244 | +1.54(+1.09%) |
Apr 22, 2022 | 140.21 | 143.25 | 140.21 | 141.12 | 2,291,674 | +2.34(+1.69%) |
Apr 21, 2022 | 137.32 | 139.38 | 137.16 | 138.78 | 1,144,212 | +1.83(+1.33%) |
Apr 20, 2022 | 136.48 | 137.79 | 135.75 | 136.95 | 1,293,864 | +0.83(+0.61%) |
Apr 19, 2022 | 133.87 | 136.65 | 132.89 | 136.12 | 1,014,536 | +1.68(+1.25%) |
Apr 18, 2022 | 136.73 | 136.81 | 134.02 | 134.44 | 1,080,390 | -1.92(-1.41%) |
Apr 14, 2022 | 136.93 | 137.75 | 135.36 | 136.36 | 876,323 | +0.17(+0.12%) |
Apr 13, 2022 | 137.39 | 138.43 | 135.50 | 136.19 | 1,026,433 | -0.99(-0.72%) |
Apr 12, 2022 | 137.56 | 138.61 | 136.81 | 137.18 | 919,200 | -1.22(-0.88%) |
Apr 11, 2022 | 136.76 | 139.94 | 136.71 | 138.40 | 1,432,991 | +1.17(+0.85%) |
Apr 08, 2022 | 137.75 | 138.55 | 135.99 | 137.23 | 1,642,102 | +0.32(+0.23%) |
Apr 07, 2022 | 135.18 | 137.36 | 133.81 | 136.91 | 1,627,067 | +2.10(+1.56%) |
Apr 06, 2022 | 134.43 | 135.05 | 133.23 | 134.81 | 1,655,566 | -0.26(-0.19%) |
Apr 05, 2022 | 135.40 | 137.33 | 134.79 | 135.08 | 1,472,875 | -0.75(-0.55%) |
Apr 04, 2022 | 132.95 | 136.33 | 131.66 | 135.83 | 1,612,138 | +2.03(+1.52%) |
Apr 01, 2022 | 130.61 | 133.91 | 128.86 | 133.79 | 1,482,146 | +3.56(+2.73%) |
Mar 31, 2022 | 131.08 | 131.58 | 129.31 | 130.23 | 1,218,234 | -0.44(-0.34%) |
Mar 30, 2022 | 129.39 | 131.28 | 129.07 | 130.67 | 981,589 | -0.18(-0.14%) |
Mar 29, 2022 | 131.53 | 132.63 | 130.04 | 130.85 | 1,405,414 | +0.99(+0.76%) |
Mar 28, 2022 | 127.86 | 129.90 | 127.86 | 129.86 | 993,904 | +2.03(+1.59%) |
Mar 25, 2022 | 125.52 | 127.87 | 125.06 | 127.83 | 1,150,753 | +2.21(+1.76%) |
Mar 24, 2022 | 127.40 | 127.40 | 124.73 | 125.61 | 1,133,957 | -1.58(-1.24%) |
Mar 23, 2022 | 128.39 | 129.72 | 127.15 | 127.20 | 1,209,421 | -0.33(-0.26%) |
Mar 22, 2022 | 126.02 | 128.00 | 124.83 | 127.53 | 1,190,460 | +2.12(+1.69%) |
Mar 21, 2022 | 125.54 | 126.61 | 124.37 | 125.41 | 1,031,698 | +0.05(+0.04%) |
Mar 18, 2022 | 124.98 | 125.91 | 123.94 | 125.36 | 2,020,321 | +0.94(+0.75%) |
Mar 17, 2022 | 123.79 | 126.23 | 123.11 | 124.43 | 1,116,504 | +1.19(+0.97%) |
Mar 16, 2022 | 122.34 | 123.24 | 120.57 | 123.24 | 1,391,013 | +0.87(+0.71%) |
Mar 15, 2022 | 119.37 | 122.81 | 119.24 | 122.36 | 1,636,468 | +2.82(+2.36%) |
Mar 14, 2022 | 122.31 | 122.79 | 118.98 | 119.55 | 1,897,760 | -2.38(-1.95%) |
Mar 11, 2022 | 124.96 | 125.69 | 121.83 | 121.92 | 1,704,134 | -3.08(-2.46%) |
Mar 10, 2022 | 128.13 | 122.97 | 125.01 | 2,163,286 | -3.58(-2.78%) | |
Mar 09, 2022 | 129.68 | 130.62 | 128.38 | 128.59 | 1,373,224 | -1.10(-0.85%) |
Mar 08, 2022 | 135.56 | 136.24 | 129.64 | 129.68 | 1,754,646 | -6.60(-4.85%) |
Mar 07, 2022 | 135.26 | 138.17 | 132.97 | 136.28 | 1,994,307 | +0.70(+0.52%) |
Mar 04, 2022 | 134.63 | 136.61 | 134.63 | 135.58 | 1,097,174 | -0.67(-0.49%) |
Mar 03, 2022 | 135.90 | 137.14 | 134.46 | 136.25 | 1,121,007 | +0.59(+0.43%) |
Mar 02, 2022 | 134.88 | 136.21 | 133.16 | 135.66 | 1,003,574 | -0.06(-0.04%) |