Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 118.56 | 120.60 | 117.48 | 119.58 | 15,759,235 | +0.21(+0.17%) |
May 27, 2022 | 115.31 | 120.29 | 115.26 | 119.38 | 4,452,877 | +4.60(+4.00%) |
May 26, 2022 | 113.15 | 115.72 | 112.32 | 114.78 | 5,357,406 | +2.19(+1.94%) |
May 25, 2022 | 112.40 | 113.67 | 111.56 | 112.59 | 4,530,172 | -0.05(-0.04%) |
May 24, 2022 | 111.85 | 112.88 | 109.16 | 112.64 | 5,988,355 | -0.38(-0.33%) |
May 23, 2022 | 114.17 | 114.61 | 110.90 | 113.02 | 6,373,932 | +0.71(+0.63%) |
May 20, 2022 | 113.61 | 113.88 | 110.58 | 112.30 | 5,475,254 | +0.00(+0.00%) |
May 19, 2022 | 111.21 | 113.74 | 110.89 | 112.30 | 5,390,054 | +0.18(+0.16%) |
May 18, 2022 | 118.24 | 118.95 | 111.84 | 112.13 | 5,221,527 | -5.98(-5.06%) |
May 17, 2022 | 118.57 | 118.62 | 115.60 | 118.10 | 4,091,379 | +0.61(+0.52%) |
May 16, 2022 | 119.55 | 120.54 | 117.24 | 117.49 | 3,964,919 | -2.91(-2.42%) |
May 13, 2022 | 117.55 | 120.68 | 116.82 | 120.40 | 6,952,646 | +4.15(+3.57%) |
May 12, 2022 | 115.73 | 116.34 | 112.96 | 116.25 | 8,691,489 | +0.18(+0.15%) |
May 11, 2022 | 117.74 | 121.46 | 115.87 | 116.08 | 9,113,062 | -1.57(-1.33%) |
May 10, 2022 | 125.76 | 126.96 | 116.54 | 117.64 | 12,112,939 | -6.53(-5.26%) |
May 09, 2022 | 130.73 | 130.81 | 123.95 | 124.17 | 5,981,608 | -7.98(-6.04%) |
May 06, 2022 | 135.02 | 135.80 | 130.79 | 132.15 | 6,965,962 | -3.85(-2.83%) |
May 05, 2022 | 142.74 | 143.67 | 135.28 | 136.00 | 5,835,255 | -6.85(-4.79%) |
May 04, 2022 | 143.04 | 143.37 | 137.66 | 142.85 | 5,405,018 | -0.08(-0.05%) |
May 03, 2022 | 144.59 | 145.32 | 141.39 | 142.92 | 4,314,879 | -0.72(-0.50%) |
May 02, 2022 | 150.98 | 151.43 | 140.31 | 143.65 | 6,255,590 | -6.72(-4.47%) |
Apr 29, 2022 | 159.71 | 159.71 | 149.76 | 150.36 | 10,673,264 | -11.93(-7.35%) |
Apr 28, 2022 | 158.32 | 163.19 | 156.46 | 162.29 | 4,313,251 | +5.01(+3.18%) |
Apr 27, 2022 | 155.71 | 159.72 | 154.98 | 157.28 | 2,975,194 | +1.91(+1.23%) |
Apr 26, 2022 | 157.04 | 158.93 | 155.12 | 155.37 | 2,777,323 | -1.97(-1.25%) |
Apr 25, 2022 | 158.63 | 158.63 | 153.29 | 157.34 | 2,727,158 | -0.94(-0.59%) |
Apr 22, 2022 | 160.52 | 161.34 | 158.19 | 158.28 | 3,347,341 | -1.92(-1.20%) |
Apr 21, 2022 | 163.60 | 163.73 | 160.17 | 160.20 | 2,793,172 | -1.77(-1.09%) |
Apr 20, 2022 | 159.12 | 163.31 | 159.12 | 161.97 | 4,388,215 | +2.92(+1.83%) |
Apr 19, 2022 | 155.86 | 159.66 | 155.01 | 159.06 | 4,092,607 | +6.15(+4.02%) |
Apr 18, 2022 | 152.50 | 153.92 | 152.13 | 152.90 | 2,667,305 | +0.28(+0.18%) |
Apr 14, 2022 | 155.68 | 156.07 | 152.44 | 152.62 | 2,604,250 | -2.16(-1.39%) |
Apr 13, 2022 | 155.02 | 155.76 | 153.39 | 154.78 | 2,725,279 | -0.31(-0.20%) |
Apr 12, 2022 | 155.28 | 156.47 | 154.16 | 155.09 | 3,264,423 | -0.38(-0.24%) |
Apr 11, 2022 | 157.90 | 158.85 | 154.24 | 155.46 | 2,617,469 | -2.74(-1.73%) |
Apr 08, 2022 | 157.78 | 158.90 | 156.54 | 158.20 | 1,961,092 | -0.17(-0.11%) |
Apr 07, 2022 | 158.01 | 159.37 | 156.39 | 158.37 | 3,348,978 | -1.20(-0.75%) |
Apr 06, 2022 | 154.78 | 160.09 | 153.85 | 159.57 | 3,329,240 | +3.59(+2.30%) |
Apr 05, 2022 | 153.37 | 157.90 | 153.10 | 155.98 | 3,506,154 | +2.34(+1.53%) |
Apr 04, 2022 | 155.84 | 156.13 | 152.12 | 153.63 | 2,609,766 | -1.90(-1.22%) |
Apr 01, 2022 | 152.06 | 155.92 | 150.66 | 155.53 | 3,056,820 | +4.05(+2.67%) |
Mar 31, 2022 | 154.68 | 155.27 | 151.40 | 151.48 | 4,193,271 | -2.50(-1.62%) |
Mar 30, 2022 | 153.59 | 154.08 | 152.02 | 153.97 | 2,525,291 | -0.52(-0.34%) |
Mar 29, 2022 | 151.66 | 154.93 | 150.30 | 154.50 | 3,517,811 | +4.08(+2.71%) |
Mar 28, 2022 | 147.77 | 151.04 | 147.35 | 150.42 | 2,852,301 | +2.83(+1.92%) |
Mar 25, 2022 | 146.48 | 147.66 | 144.73 | 147.59 | 2,021,678 | +1.35(+0.92%) |
Mar 24, 2022 | 147.74 | 148.12 | 144.56 | 146.23 | 2,681,916 | -1.26(-0.85%) |
Mar 23, 2022 | 148.23 | 149.21 | 147.17 | 147.49 | 2,640,959 | -1.35(-0.91%) |
Mar 22, 2022 | 150.23 | 150.83 | 147.80 | 148.84 | 3,605,427 | -0.23(-0.16%) |
Mar 21, 2022 | 150.51 | 150.89 | 147.55 | 149.08 | 2,880,451 | -1.16(-0.77%) |
Mar 18, 2022 | 146.58 | 150.49 | 146.58 | 150.24 | 7,041,084 | +3.28(+2.23%) |
Mar 17, 2022 | 144.21 | 147.01 | 142.66 | 146.96 | 2,365,228 | +2.70(+1.87%) |
Mar 16, 2022 | 143.16 | 144.91 | 141.03 | 144.25 | 4,020,825 | +2.55(+1.80%) |
Mar 15, 2022 | 141.31 | 142.65 | 139.50 | 141.71 | 2,326,542 | +2.49(+1.79%) |
Mar 14, 2022 | 138.50 | 140.27 | 137.75 | 139.22 | 2,562,359 | +1.25(+0.91%) |
Mar 11, 2022 | 142.06 | 142.37 | 137.82 | 137.96 | 2,140,219 | -3.03(-2.15%) |
Mar 10, 2022 | 139.05 | 141.43 | 137.92 | 141.00 | 2,130,641 | +0.56(+0.40%) |
Mar 09, 2022 | 139.22 | 141.86 | 138.42 | 140.44 | 2,030,621 | +3.26(+2.37%) |
Mar 08, 2022 | 138.41 | 140.27 | 136.95 | 137.18 | 3,237,403 | -1.79(-1.29%) |
Mar 07, 2022 | 140.54 | 141.15 | 138.63 | 138.97 | 2,775,987 | -1.80(-1.28%) |
Mar 04, 2022 | 138.15 | 140.88 | 137.41 | 140.77 | 2,980,560 | +1.17(+0.84%) |
Mar 03, 2022 | 138.93 | 140.44 | 137.47 | 139.60 | 2,409,344 | +1.81(+1.31%) |
Mar 02, 2022 | 136.50 | 138.62 | 136.00 | 137.79 | 3,017,989 | +1.75(+1.29%) |