Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 134.36 | 134.77 | 132.31 | 133.80 | 2,587,742 | -2.37(-1.74%) |
May 27, 2022 | 133.96 | 136.23 | 133.49 | 136.17 | 1,020,952 | +3.58(+2.70%) |
May 26, 2022 | 131.42 | 133.11 | 131.35 | 132.59 | 1,058,104 | +2.82(+2.17%) |
May 25, 2022 | 127.05 | 130.57 | 126.57 | 129.77 | 1,548,098 | +2.10(+1.65%) |
May 24, 2022 | 127.06 | 128.12 | 124.22 | 127.67 | 1,056,788 | +0.21(+0.17%) |
May 23, 2022 | 128.59 | 128.59 | 124.59 | 127.45 | 1,232,501 | +0.77(+0.60%) |
May 20, 2022 | 128.14 | 128.72 | 124.18 | 126.69 | 1,452,044 | -0.14(-0.11%) |
May 19, 2022 | 125.43 | 128.62 | 124.70 | 126.82 | 1,023,715 | +0.73(+0.58%) |
May 18, 2022 | 129.71 | 131.30 | 125.74 | 126.10 | 1,557,944 | -6.49(-4.90%) |
May 17, 2022 | 133.06 | 133.69 | 130.31 | 132.59 | 1,453,341 | +1.36(+1.03%) |
May 16, 2022 | 132.77 | 133.53 | 129.90 | 131.23 | 940,948 | -2.49(-1.86%) |
May 13, 2022 | 131.19 | 134.05 | 131.19 | 133.72 | 1,398,536 | +3.44(+2.64%) |
May 12, 2022 | 126.37 | 131.23 | 126.00 | 130.28 | 1,837,578 | +3.16(+2.49%) |
May 11, 2022 | 129.15 | 131.09 | 126.99 | 127.12 | 1,418,466 | -2.07(-1.61%) |
May 10, 2022 | 132.09 | 132.39 | 127.67 | 129.20 | 1,462,778 | -1.18(-0.91%) |
May 09, 2022 | 128.48 | 132.27 | 126.96 | 130.38 | 1,492,579 | +0.30(+0.23%) |
May 06, 2022 | 131.54 | 131.81 | 127.42 | 130.08 | 1,544,520 | -2.39(-1.81%) |
May 05, 2022 | 135.90 | 137.24 | 131.34 | 132.47 | 1,709,618 | -4.38(-3.20%) |
May 04, 2022 | 134.09 | 137.21 | 129.68 | 136.85 | 2,467,115 | +1.66(+1.23%) |
May 03, 2022 | 136.17 | 137.50 | 134.45 | 135.20 | 2,917,203 | -1.00(-0.73%) |
May 02, 2022 | 135.60 | 138.36 | 133.47 | 136.19 | 1,598,108 | +0.62(+0.46%) |
Apr 29, 2022 | 140.13 | 141.41 | 135.04 | 135.57 | 1,945,110 | -5.60(-3.97%) |
Apr 28, 2022 | 139.07 | 142.30 | 136.17 | 141.18 | 1,618,702 | +0.97(+0.69%) |
Apr 27, 2022 | 139.39 | 142.52 | 139.24 | 140.21 | 1,176,773 | -0.04(-0.03%) |
Apr 26, 2022 | 143.00 | 143.67 | 139.74 | 140.25 | 1,097,380 | -4.58(-3.17%) |
Apr 25, 2022 | 142.85 | 144.96 | 139.94 | 144.83 | 953,618 | +0.53(+0.37%) |
Apr 22, 2022 | 147.40 | 147.42 | 143.99 | 144.30 | 1,234,422 | -3.80(-2.57%) |
Apr 21, 2022 | 152.98 | 153.69 | 147.86 | 148.10 | 1,810,331 | -1.68(-1.12%) |
Apr 20, 2022 | 146.56 | 151.03 | 146.22 | 149.77 | 1,619,834 | +4.66(+3.21%) |
Apr 19, 2022 | 142.04 | 145.24 | 141.85 | 145.11 | 982,008 | +3.65(+2.58%) |
Apr 18, 2022 | 143.48 | 144.31 | 140.77 | 141.46 | 747,723 | -2.03(-1.41%) |
Apr 14, 2022 | 144.58 | 145.63 | 142.97 | 143.48 | 3,565,144 | -0.91(-0.63%) |
Apr 13, 2022 | 142.47 | 145.12 | 142.47 | 144.39 | 1,097,914 | +2.02(+1.42%) |
Apr 12, 2022 | 143.01 | 146.80 | 141.44 | 142.38 | 1,467,360 | -0.92(-0.64%) |
Apr 11, 2022 | 144.24 | 145.26 | 142.72 | 143.30 | 1,832,474 | -1.88(-1.29%) |
Apr 08, 2022 | 147.15 | 147.78 | 144.41 | 145.18 | 1,046,534 | -2.49(-1.69%) |
Apr 07, 2022 | 145.43 | 149.01 | 145.37 | 147.67 | 1,456,571 | +0.37(+0.25%) |
Apr 06, 2022 | 148.69 | 149.94 | 146.13 | 147.30 | 1,421,955 | -2.68(-1.78%) |
Apr 05, 2022 | 148.01 | 150.19 | 146.80 | 149.98 | 2,135,952 | +0.78(+0.52%) |
Apr 04, 2022 | 148.62 | 149.63 | 147.37 | 149.20 | 811,625 | -0.87(-0.58%) |
Apr 01, 2022 | 149.96 | 151.09 | 147.97 | 150.07 | 1,378,799 | +2.08(+1.41%) |
Mar 31, 2022 | 152.97 | 153.63 | 147.97 | 147.99 | 1,880,250 | -5.71(-3.71%) |
Mar 30, 2022 | 152.12 | 154.21 | 151.76 | 153.70 | 2,234,451 | +0.33(+0.22%) |
Mar 29, 2022 | 154.65 | 155.84 | 152.45 | 153.37 | 1,391,153 | +1.42(+0.94%) |
Mar 28, 2022 | 150.04 | 152.47 | 149.85 | 151.94 | 1,407,744 | +1.16(+0.77%) |
Mar 25, 2022 | 150.06 | 152.14 | 149.29 | 150.78 | 1,277,278 | +0.82(+0.55%) |
Mar 24, 2022 | 148.94 | 150.01 | 148.02 | 149.96 | 954,905 | +1.78(+1.20%) |
Mar 23, 2022 | 150.62 | 150.75 | 147.84 | 148.17 | 1,218,013 | -4.21(-2.76%) |
Mar 22, 2022 | 152.09 | 153.26 | 151.35 | 152.38 | 909,901 | +0.87(+0.58%) |
Mar 21, 2022 | 153.13 | 153.80 | 150.28 | 151.51 | 1,096,667 | -2.32(-1.51%) |
Mar 18, 2022 | 151.59 | 154.23 | 150.35 | 153.82 | 2,066,482 | +1.25(+0.82%) |
Mar 17, 2022 | 150.22 | 153.22 | 149.85 | 152.57 | 1,226,877 | +0.90(+0.59%) |
Mar 16, 2022 | 149.06 | 153.36 | 148.14 | 151.67 | 1,638,513 | +4.08(+2.76%) |
Mar 15, 2022 | 147.28 | 148.28 | 145.64 | 147.59 | 1,489,788 | +1.08(+0.73%) |
Mar 14, 2022 | 145.09 | 147.35 | 143.74 | 146.52 | 2,426,908 | +2.28(+1.58%) |
Mar 11, 2022 | 146.36 | 147.81 | 144.13 | 144.24 | 1,246,435 | -0.02(-0.01%) |
Mar 10, 2022 | 144.05 | 144.26 | 1,127,202 | -2.05(-1.40%) | ||
Mar 09, 2022 | 141.92 | 147.58 | 141.47 | 146.31 | 2,259,596 | +7.94(+5.74%) |
Mar 08, 2022 | 140.09 | 144.38 | 138.13 | 138.38 | 2,082,764 | -1.71(-1.22%) |
Mar 07, 2022 | 146.61 | 147.11 | 140.00 | 140.08 | 2,077,588 | -6.56(-4.47%) |
Mar 04, 2022 | 148.48 | 149.79 | 145.68 | 146.64 | 1,275,534 | -3.68(-2.45%) |
Mar 03, 2022 | 151.39 | 151.85 | 149.01 | 150.32 | 1,683,154 | +0.54(+0.36%) |
Mar 02, 2022 | 147.95 | 150.39 | 147.71 | 149.78 | 1,633,978 | +3.05(+2.08%) |