Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 146.20 | 146.99 | 143.08 | 145.94 | 273,650 | -1.44(-0.97%) |
May 27, 2022 | 149.50 | 151.58 | 146.56 | 147.37 | 238,035 | -1.44(-0.97%) |
May 26, 2022 | 145.98 | 149.58 | 145.98 | 148.82 | 326,761 | +2.74(+1.87%) |
May 25, 2022 | 141.87 | 147.34 | 141.87 | 146.08 | 289,527 | +3.65(+2.56%) |
May 24, 2022 | 142.24 | 142.86 | 140.36 | 142.43 | 285,792 | +0.06(+0.04%) |
May 23, 2022 | 141.13 | 143.03 | 140.48 | 142.37 | 274,522 | +1.92(+1.37%) |
May 20, 2022 | 138.59 | 140.59 | 136.97 | 140.45 | 481,719 | +3.20(+2.33%) |
May 19, 2022 | 136.08 | 140.66 | 134.38 | 137.25 | 502,681 | +0.42(+0.31%) |
May 18, 2022 | 148.66 | 148.89 | 136.27 | 136.83 | 579,724 | -12.53(-8.39%) |
May 17, 2022 | 147.84 | 149.41 | 145.49 | 149.36 | 384,195 | +2.78(+1.89%) |
May 16, 2022 | 150.00 | 150.84 | 145.93 | 146.58 | 336,219 | -3.42(-2.28%) |
May 13, 2022 | 151.31 | 154.91 | 149.52 | 150.00 | 396,804 | -1.04(-0.69%) |
May 12, 2022 | 146.90 | 151.97 | 146.41 | 151.05 | 484,194 | +3.08(+2.08%) |
May 11, 2022 | 149.70 | 151.83 | 147.15 | 147.96 | 272,838 | -2.21(-1.47%) |
May 10, 2022 | 152.04 | 155.17 | 147.93 | 150.17 | 374,072 | -0.69(-0.46%) |
May 09, 2022 | 147.52 | 152.13 | 146.93 | 150.86 | 395,798 | +1.44(+0.96%) |
May 06, 2022 | 150.96 | 150.96 | 148.19 | 149.43 | 364,446 | -1.58(-1.05%) |
May 05, 2022 | 153.11 | 153.49 | 149.72 | 151.01 | 334,504 | -3.08(-2.00%) |
May 04, 2022 | 150.51 | 154.33 | 149.80 | 154.09 | 377,179 | +4.09(+2.72%) |
May 03, 2022 | 147.43 | 150.76 | 145.80 | 150.00 | 373,522 | +3.46(+2.36%) |
May 02, 2022 | 149.64 | 150.99 | 144.58 | 146.54 | 510,062 | -2.50(-1.68%) |
Apr 29, 2022 | 150.25 | 152.50 | 148.66 | 149.04 | 400,271 | -2.27(-1.50%) |
Apr 28, 2022 | 149.26 | 151.90 | 148.01 | 151.31 | 250,944 | +3.52(+2.38%) |
Apr 27, 2022 | 147.31 | 150.36 | 147.29 | 147.79 | 361,944 | +0.63(+0.43%) |
Apr 26, 2022 | 149.99 | 152.62 | 147.06 | 147.16 | 388,280 | -3.51(-2.33%) |
Apr 25, 2022 | 147.24 | 150.90 | 144.54 | 150.67 | 453,146 | +3.53(+2.40%) |
Apr 22, 2022 | 149.98 | 151.26 | 146.96 | 147.14 | 493,717 | -1.94(-1.30%) |
Apr 21, 2022 | 146.56 | 150.28 | 144.82 | 149.08 | 690,439 | +5.41(+3.76%) |
Apr 20, 2022 | 143.94 | 144.95 | 141.04 | 143.67 | 423,560 | +1.45(+1.02%) |
Apr 19, 2022 | 138.87 | 142.82 | 138.65 | 142.22 | 405,095 | +3.82(+2.76%) |
Apr 18, 2022 | 138.72 | 139.75 | 135.96 | 138.40 | 400,344 | -0.84(-0.60%) |
Apr 14, 2022 | 138.87 | 140.72 | 137.06 | 139.24 | 449,004 | -0.78(-0.56%) |
Apr 13, 2022 | 138.45 | 141.98 | 137.68 | 140.02 | 443,093 | +2.12(+1.54%) |
Apr 12, 2022 | 138.45 | 140.87 | 137.76 | 137.90 | 497,258 | +0.00(+0.00%) |
Apr 11, 2022 | 138.04 | 139.20 | 136.81 | 137.90 | 357,593 | -0.17(-0.13%) |
Apr 08, 2022 | 139.17 | 141.04 | 135.53 | 138.07 | 590,601 | -1.32(-0.95%) |
Apr 07, 2022 | 136.02 | 140.31 | 136.02 | 139.39 | 537,872 | +2.50(+1.83%) |
Apr 06, 2022 | 136.41 | 138.47 | 133.99 | 136.89 | 756,939 | +1.20(+0.89%) |
Apr 05, 2022 | 137.58 | 139.92 | 134.09 | 135.69 | 648,635 | -1.56(-1.14%) |
Apr 04, 2022 | 134.79 | 137.59 | 134.36 | 137.25 | 528,573 | +2.71(+2.02%) |
Apr 01, 2022 | 145.66 | 146.64 | 133.86 | 134.53 | 934,709 | -10.59(-7.30%) |
Mar 31, 2022 | 148.92 | 149.42 | 144.10 | 145.13 | 218,003 | -4.32(-2.89%) |
Mar 30, 2022 | 149.83 | 150.46 | 148.67 | 149.45 | 222,005 | -0.41(-0.28%) |
Mar 29, 2022 | 149.92 | 150.94 | 148.59 | 149.86 | 194,490 | +0.94(+0.63%) |
Mar 28, 2022 | 147.97 | 149.21 | 146.94 | 148.92 | 166,281 | +0.74(+0.50%) |
Mar 25, 2022 | 147.48 | 148.82 | 144.56 | 148.18 | 210,016 | +1.07(+0.73%) |
Mar 24, 2022 | 150.00 | 150.98 | 146.42 | 147.11 | 197,621 | -2.36(-1.58%) |
Mar 23, 2022 | 152.48 | 152.48 | 149.18 | 149.47 | 160,980 | -3.84(-2.50%) |
Mar 22, 2022 | 152.91 | 154.17 | 152.09 | 153.31 | 166,838 | +0.37(+0.24%) |
Mar 21, 2022 | 154.59 | 156.44 | 152.19 | 152.94 | 194,977 | -2.84(-1.82%) |
Mar 18, 2022 | 156.48 | 156.64 | 152.79 | 155.78 | 408,918 | +0.21(+0.14%) |
Mar 17, 2022 | 151.67 | 155.87 | 150.75 | 155.57 | 297,311 | +2.91(+1.91%) |
Mar 16, 2022 | 147.89 | 152.91 | 147.89 | 152.65 | 290,070 | +5.31(+3.60%) |
Mar 15, 2022 | 145.93 | 148.22 | 145.28 | 147.34 | 246,677 | +2.51(+1.73%) |
Mar 14, 2022 | 146.89 | 150.44 | 143.85 | 144.83 | 276,415 | -1.25(-0.86%) |
Mar 11, 2022 | 151.40 | 151.40 | 145.98 | 146.08 | 329,406 | -2.23(-1.50%) |
Mar 10, 2022 | 147.10 | 149.22 | 148.31 | 235,223 | -0.13(-0.09%) | |
Mar 09, 2022 | 147.37 | 149.08 | 145.60 | 148.45 | 214,548 | +3.84(+2.65%) |
Mar 08, 2022 | 147.51 | 148.63 | 142.51 | 144.61 | 388,956 | -2.72(-1.85%) |
Mar 07, 2022 | 149.71 | 149.76 | 147.27 | 147.33 | 329,034 | -3.34(-2.22%) |
Mar 04, 2022 | 149.41 | 150.98 | 147.26 | 150.67 | 328,511 | +0.79(+0.53%) |
Mar 03, 2022 | 150.41 | 151.75 | 148.13 | 149.88 | 280,020 | +0.12(+0.08%) |
Mar 02, 2022 | 149.47 | 151.86 | 149.25 | 149.76 | 469,599 | +0.91(+0.61%) |