Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 144.91 | 145.74 | 143.95 | 144.62 | 1,428,590 | -1.19(-0.82%) |
May 27, 2022 | 143.88 | 145.82 | 143.76 | 145.82 | 686,123 | +2.49(+1.74%) |
May 26, 2022 | 142.25 | 143.97 | 142.25 | 143.33 | 923,003 | +2.01(+1.42%) |
May 25, 2022 | 139.97 | 141.74 | 139.81 | 141.32 | 1,395,875 | +0.95(+0.68%) |
May 24, 2022 | 139.28 | 140.61 | 137.83 | 140.37 | 2,964,064 | +0.38(+0.27%) |
May 23, 2022 | 138.94 | 140.44 | 138.32 | 139.99 | 862,089 | +2.44(+1.78%) |
May 20, 2022 | 138.23 | 138.55 | 134.90 | 137.55 | 2,058,905 | +0.16(+0.12%) |
May 19, 2022 | 136.86 | 138.66 | 136.30 | 137.38 | 1,711,276 | -0.92(-0.67%) |
May 18, 2022 | 142.04 | 142.04 | 137.86 | 138.31 | 1,299,225 | -4.73(-3.31%) |
May 17, 2022 | 142.42 | 143.04 | 141.63 | 143.04 | 1,371,601 | +2.27(+1.61%) |
May 16, 2022 | 140.40 | 141.80 | 139.73 | 140.77 | 2,029,642 | +0.22(+0.16%) |
May 13, 2022 | 139.55 | 140.95 | 139.24 | 140.55 | 1,408,646 | +2.15(+1.56%) |
May 12, 2022 | 137.63 | 138.79 | 136.19 | 138.40 | 2,716,774 | +0.20(+0.15%) |
May 11, 2022 | 139.17 | 141.38 | 138.06 | 138.19 | 1,775,175 | -0.74(-0.53%) |
May 10, 2022 | 140.99 | 141.36 | 137.63 | 138.93 | 1,253,360 | -0.55(-0.39%) |
May 09, 2022 | 141.29 | 141.65 | 138.96 | 139.48 | 1,695,108 | -3.57(-2.49%) |
May 06, 2022 | 142.80 | 143.53 | 141.15 | 143.05 | 1,083,763 | -0.48(-0.33%) |
May 05, 2022 | 145.96 | 146.18 | 142.22 | 143.53 | 1,147,494 | -3.41(-2.32%) |
May 04, 2022 | 143.38 | 147.17 | 142.92 | 146.94 | 3,156,116 | +3.83(+2.67%) |
May 03, 2022 | 142.53 | 144.11 | 142.08 | 143.12 | 1,229,101 | +0.87(+0.61%) |
May 02, 2022 | 142.47 | 143.32 | 139.65 | 142.25 | 6,349,846 | -0.03(-0.02%) |
Apr 29, 2022 | 145.88 | 146.16 | 142.01 | 142.28 | 1,002,844 | -4.39(-3.00%) |
Apr 28, 2022 | 145.31 | 147.16 | 143.99 | 146.67 | 1,101,846 | +2.23(+1.54%) |
Apr 27, 2022 | 144.41 | 145.88 | 143.66 | 144.44 | 1,094,471 | +0.37(+0.25%) |
Apr 26, 2022 | 146.16 | 146.81 | 144.04 | 144.08 | 1,213,313 | -2.90(-1.98%) |
Apr 25, 2022 | 146.06 | 147.25 | 143.80 | 146.98 | 3,024,017 | +0.12(+0.09%) |
Apr 22, 2022 | 150.14 | 150.24 | 146.69 | 146.86 | 804,339 | -3.92(-2.60%) |
Apr 21, 2022 | 153.34 | 153.65 | 150.52 | 150.78 | 729,810 | -1.63(-1.07%) |
Apr 20, 2022 | 152.04 | 153.09 | 151.95 | 152.41 | 620,592 | +1.06(+0.70%) |
Apr 19, 2022 | 149.49 | 151.62 | 149.49 | 151.36 | 632,737 | +1.94(+1.30%) |
Apr 18, 2022 | 149.34 | 150.34 | 148.81 | 149.41 | 441,478 | -0.23(-0.15%) |
Apr 14, 2022 | 150.30 | 151.00 | 149.61 | 149.64 | 454,833 | -0.57(-0.38%) |
Apr 13, 2022 | 149.05 | 150.39 | 148.99 | 150.21 | 610,233 | +1.07(+0.72%) |
Apr 12, 2022 | 149.92 | 150.87 | 148.67 | 149.14 | 840,055 | -0.34(-0.23%) |
Apr 11, 2022 | 150.38 | 150.85 | 149.29 | 149.48 | 678,029 | -1.36(-0.90%) |
Apr 08, 2022 | 150.17 | 151.41 | 149.91 | 150.84 | 721,725 | +0.77(+0.51%) |
Apr 07, 2022 | 149.27 | 150.54 | 148.38 | 150.07 | 952,361 | +0.62(+0.41%) |
Apr 06, 2022 | 148.56 | 149.77 | 148.23 | 149.45 | 1,061,069 | +0.22(+0.15%) |
Apr 05, 2022 | 149.73 | 151.18 | 148.89 | 149.23 | 3,508,212 | -0.94(-0.63%) |
Apr 04, 2022 | 150.28 | 150.31 | 149.12 | 150.17 | 708,809 | -0.18(-0.12%) |
Apr 01, 2022 | 150.18 | 150.44 | 149.11 | 150.36 | 1,331,949 | +0.63(+0.42%) |
Mar 31, 2022 | 151.36 | 151.85 | 149.63 | 149.72 | 888,867 | -2.05(-1.35%) |
Mar 30, 2022 | 151.85 | 152.34 | 151.03 | 151.77 | 1,012,383 | -0.26(-0.17%) |
Mar 29, 2022 | 151.62 | 152.10 | 150.80 | 152.03 | 944,635 | +1.44(+0.96%) |
Mar 28, 2022 | 150.22 | 150.60 | 149.22 | 150.59 | 1,523,674 | +0.06(+0.04%) |
Mar 25, 2022 | 149.47 | 150.57 | 149.36 | 150.53 | 3,681,142 | +1.37(+0.92%) |
Mar 24, 2022 | 148.16 | 149.16 | 147.80 | 149.16 | 875,071 | +1.60(+1.09%) |
Mar 23, 2022 | 148.77 | 148.95 | 147.54 | 147.56 | 699,304 | -1.59(-1.07%) |
Mar 22, 2022 | 148.92 | 149.46 | 148.71 | 149.15 | 1,171,962 | +0.86(+0.58%) |
Mar 21, 2022 | 148.21 | 148.98 | 147.47 | 148.29 | 955,885 | +0.28(+0.19%) |
Mar 18, 2022 | 147.13 | 148.15 | 146.50 | 148.01 | 1,143,309 | +0.50(+0.34%) |
Mar 17, 2022 | 145.37 | 147.55 | 145.34 | 147.51 | 933,636 | +1.68(+1.15%) |
Mar 16, 2022 | 144.92 | 145.91 | 143.24 | 145.84 | 1,755,181 | +1.96(+1.36%) |
Mar 15, 2022 | 142.50 | 144.10 | 142.26 | 143.88 | 954,698 | +1.87(+1.31%) |
Mar 14, 2022 | 142.73 | 143.70 | 141.41 | 142.01 | 690,779 | -0.03(-0.02%) |
Mar 11, 2022 | 143.75 | 144.37 | 141.91 | 142.04 | 2,592,919 | -1.11(-0.78%) |
Mar 10, 2022 | 141.92 | 143.36 | 141.64 | 143.15 | 1,571,334 | -0.17(-0.12%) |
Mar 09, 2022 | 143.32 | 144.18 | 142.90 | 143.32 | 1,120,780 | +2.19(+1.55%) |
Mar 08, 2022 | 142.79 | 144.29 | 141.07 | 141.13 | 1,468,123 | -1.24(-0.87%) |
Mar 07, 2022 | 145.01 | 145.15 | 142.31 | 142.36 | 2,542,422 | -3.20(-2.20%) |
Mar 04, 2022 | 144.37 | 145.62 | 143.84 | 145.56 | 1,908,122 | -0.47(-0.32%) |
Mar 03, 2022 | 146.23 | 146.98 | 145.04 | 146.03 | 2,596,016 | +0.20(+0.14%) |
Mar 02, 2022 | 143.92 | 146.49 | 143.91 | 145.83 | 1,568,048 | +2.73(+1.91%) |