Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 133.67 | 134.49 | 132.29 | 133.31 | 1,792,198 | -1.38(-1.03%) |
May 27, 2022 | 132.25 | 135.00 | 131.66 | 134.69 | 579,133 | +2.86(+2.17%) |
May 26, 2022 | 132.25 | 133.47 | 131.30 | 131.83 | 595,915 | +0.28(+0.21%) |
May 25, 2022 | 131.12 | 131.91 | 129.57 | 131.55 | 922,331 | +0.34(+0.26%) |
May 24, 2022 | 130.62 | 131.49 | 128.22 | 131.21 | 906,928 | +0.36(+0.28%) |
May 23, 2022 | 129.74 | 131.45 | 127.56 | 130.85 | 663,718 | +2.04(+1.59%) |
May 20, 2022 | 129.54 | 129.54 | 127.01 | 128.80 | 1,910,743 | +0.59(+0.46%) |
May 19, 2022 | 127.53 | 129.49 | 127.41 | 128.21 | 714,977 | -0.22(-0.17%) |
May 18, 2022 | 132.84 | 133.07 | 128.08 | 128.43 | 978,734 | -4.58(-3.44%) |
May 17, 2022 | 134.40 | 135.36 | 132.04 | 133.01 | 1,223,795 | -0.97(-0.72%) |
May 16, 2022 | 135.62 | 136.48 | 133.69 | 133.98 | 609,725 | -1.65(-1.22%) |
May 13, 2022 | 133.86 | 135.71 | 131.99 | 135.63 | 852,868 | +1.64(+1.23%) |
May 12, 2022 | 133.70 | 134.75 | 132.08 | 133.99 | 846,018 | +0.67(+0.50%) |
May 11, 2022 | 131.91 | 135.38 | 131.73 | 133.32 | 808,575 | +1.80(+1.37%) |
May 10, 2022 | 133.91 | 135.12 | 130.85 | 131.51 | 824,982 | -1.68(-1.26%) |
May 09, 2022 | 137.31 | 137.94 | 132.65 | 133.20 | 916,260 | -5.05(-3.66%) |
May 06, 2022 | 139.03 | 139.62 | 136.57 | 138.25 | 761,050 | -1.62(-1.16%) |
May 05, 2022 | 141.95 | 142.56 | 138.72 | 139.87 | 1,052,789 | -2.08(-1.47%) |
May 04, 2022 | 141.47 | 142.16 | 137.68 | 141.95 | 1,212,864 | +0.17(+0.12%) |
May 03, 2022 | 140.49 | 142.51 | 138.98 | 141.78 | 1,016,043 | +2.09(+1.50%) |
May 02, 2022 | 146.45 | 147.32 | 137.13 | 139.69 | 939,263 | -6.07(-4.16%) |
Apr 29, 2022 | 149.47 | 152.73 | 145.67 | 145.76 | 1,470,033 | -4.89(-3.24%) |
Apr 28, 2022 | 150.60 | 151.59 | 148.31 | 150.64 | 1,278,586 | +0.41(+0.27%) |
Apr 27, 2022 | 151.52 | 153.48 | 150.13 | 150.24 | 1,170,993 | -1.13(-0.75%) |
Apr 26, 2022 | 152.37 | 153.91 | 151.18 | 151.37 | 1,061,948 | -1.18(-0.77%) |
Apr 25, 2022 | 154.90 | 155.02 | 150.46 | 152.55 | 940,812 | -2.67(-1.72%) |
Apr 22, 2022 | 158.53 | 158.53 | 155.12 | 155.21 | 989,763 | -3.31(-2.09%) |
Apr 21, 2022 | 157.98 | 160.11 | 156.91 | 158.52 | 1,336,319 | +1.49(+0.95%) |
Apr 20, 2022 | 154.45 | 157.42 | 153.99 | 157.03 | 829,685 | +3.06(+1.98%) |
Apr 19, 2022 | 152.49 | 154.31 | 152.15 | 153.98 | 828,804 | +2.47(+1.63%) |
Apr 18, 2022 | 152.62 | 153.64 | 150.74 | 151.51 | 793,782 | -1.43(-0.94%) |
Apr 14, 2022 | 153.83 | 154.56 | 152.51 | 152.94 | 727,076 | -0.40(-0.26%) |
Apr 13, 2022 | 153.86 | 154.44 | 152.03 | 153.34 | 636,474 | -0.16(-0.10%) |
Apr 12, 2022 | 153.86 | 155.15 | 153.01 | 153.50 | 971,973 | -0.48(-0.31%) |
Apr 11, 2022 | 156.13 | 157.51 | 153.25 | 153.98 | 1,264,338 | -2.29(-1.47%) |
Apr 08, 2022 | 157.69 | 157.88 | 155.15 | 156.27 | 2,228,801 | -4.09(-2.55%) |
Apr 07, 2022 | 162.19 | 162.19 | 159.71 | 160.36 | 1,362,324 | -2.42(-1.48%) |
Apr 06, 2022 | 158.59 | 163.22 | 157.12 | 162.78 | 1,163,319 | +4.92(+3.12%) |
Apr 05, 2022 | 157.02 | 161.33 | 156.91 | 157.85 | 1,326,311 | +0.86(+0.54%) |
Apr 04, 2022 | 159.77 | 162.17 | 155.32 | 157.00 | 1,656,386 | -2.43(-1.52%) |
Apr 01, 2022 | 154.87 | 159.90 | 154.54 | 159.42 | 23,806,460 | +5.02(+3.25%) |
Mar 31, 2022 | 158.57 | 158.61 | 154.37 | 154.41 | 1,771,441 | -3.17(-2.01%) |
Mar 30, 2022 | 156.81 | 157.74 | 154.30 | 157.57 | 1,801,290 | -0.72(-0.46%) |
Mar 29, 2022 | 157.07 | 158.53 | 155.81 | 158.30 | 977,130 | +2.31(+1.48%) |
Mar 28, 2022 | 153.39 | 157.88 | 152.26 | 155.99 | 2,791,638 | +3.77(+2.48%) |
Mar 25, 2022 | 151.86 | 152.62 | 151.34 | 152.22 | 834,180 | +0.87(+0.57%) |
Mar 24, 2022 | 150.39 | 151.51 | 149.68 | 151.35 | 693,277 | +1.05(+0.70%) |
Mar 23, 2022 | 151.06 | 151.80 | 149.12 | 150.30 | 767,169 | +0.00(+0.00%) |
Mar 22, 2022 | 152.40 | 153.57 | 149.74 | 150.30 | 1,243,089 | -2.10(-1.38%) |
Mar 21, 2022 | 152.71 | 153.31 | 151.45 | 152.40 | 1,997,453 | +0.18(+0.12%) |
Mar 18, 2022 | 153.40 | 155.33 | 152.11 | 152.22 | 1,724,631 | -2.79(-1.80%) |
Mar 17, 2022 | 153.67 | 155.59 | 153.67 | 155.01 | 955,149 | +1.02(+0.67%) |
Mar 16, 2022 | 154.34 | 155.38 | 150.50 | 153.98 | 825,530 | +0.84(+0.55%) |
Mar 15, 2022 | 153.75 | 153.92 | 150.88 | 153.14 | 568,471 | +1.07(+0.70%) |
Mar 14, 2022 | 154.34 | 155.11 | 150.79 | 152.07 | 863,350 | -1.46(-0.95%) |
Mar 11, 2022 | 157.13 | 158.15 | 153.02 | 153.53 | 401,937 | -2.54(-1.63%) |
Mar 10, 2022 | 155.80 | 156.50 | 154.93 | 156.07 | 962,105 | -0.06(-0.04%) |
Mar 09, 2022 | 156.97 | 158.19 | 155.71 | 156.14 | 1,053,415 | +1.41(+0.91%) |
Mar 08, 2022 | 157.12 | 157.56 | 153.52 | 154.72 | 858,039 | -2.51(-1.60%) |
Mar 07, 2022 | 158.74 | 160.63 | 157.02 | 157.24 | 822,631 | -2.02(-1.27%) |
Mar 04, 2022 | 153.63 | 159.50 | 153.32 | 159.26 | 635,985 | +3.95(+2.55%) |
Mar 03, 2022 | 155.22 | 156.45 | 153.50 | 155.31 | 596,029 | +0.91(+0.59%) |
Mar 02, 2022 | 152.08 | 154.71 | 150.38 | 154.40 | 949,898 | +3.06(+2.02%) |