Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 132.26 | 136.50 | 130.31 | 135.79 | 16,872,720 | +3.28(+2.48%) |
May 27, 2022 | 129.04 | 132.87 | 129.04 | 132.51 | 9,683,010 | +4.67(+3.65%) |
May 26, 2022 | 123.27 | 128.95 | 123.12 | 127.85 | 8,365,028 | +3.42(+2.75%) |
May 25, 2022 | 121.17 | 125.22 | 120.65 | 124.42 | 10,298,753 | +2.56(+2.10%) |
May 24, 2022 | 123.58 | 123.58 | 119.51 | 121.86 | 9,654,446 | -3.40(-2.72%) |
May 23, 2022 | 123.21 | 125.56 | 121.50 | 125.27 | 10,574,150 | +0.45(+0.36%) |
May 20, 2022 | 125.99 | 126.38 | 119.33 | 124.81 | 11,953,919 | +1.02(+0.82%) |
May 19, 2022 | 123.68 | 126.47 | 122.77 | 123.80 | 8,877,888 | +0.11(+0.09%) |
May 18, 2022 | 129.73 | 130.16 | 123.14 | 123.68 | 12,641,828 | -8.76(-6.61%) |
May 17, 2022 | 130.13 | 132.74 | 129.61 | 132.44 | 9,604,772 | +5.48(+4.32%) |
May 16, 2022 | 127.03 | 128.93 | 125.15 | 126.97 | 6,726,107 | -0.97(-0.76%) |
May 13, 2022 | 127.33 | 128.94 | 125.63 | 127.93 | 9,788,366 | +3.00(+2.40%) |
May 12, 2022 | 124.21 | 126.16 | 121.19 | 124.94 | 11,332,063 | -0.50(-0.40%) |
May 11, 2022 | 128.03 | 131.12 | 125.05 | 125.44 | 12,158,153 | -4.28(-3.30%) |
May 10, 2022 | 132.26 | 132.55 | 127.65 | 129.72 | 9,326,369 | +1.79(+1.40%) |
May 09, 2022 | 130.83 | 132.84 | 127.11 | 127.92 | 12,333,811 | -5.37(-4.03%) |
May 06, 2022 | 133.92 | 136.63 | 130.73 | 133.29 | 10,631,989 | -1.01(-0.75%) |
May 05, 2022 | 139.36 | 139.36 | 131.96 | 134.29 | 15,356,329 | -7.03(-4.97%) |
May 04, 2022 | 137.08 | 141.75 | 133.07 | 141.32 | 11,638,624 | +4.54(+3.32%) |
May 03, 2022 | 137.21 | 138.13 | 135.36 | 136.78 | 7,961,184 | -0.96(-0.70%) |
May 02, 2022 | 133.31 | 138.11 | 131.94 | 137.74 | 14,046,617 | +5.29(+3.99%) |
Apr 29, 2022 | 138.25 | 139.85 | 132.28 | 132.44 | 14,465,950 | -8.06(-5.74%) |
Apr 28, 2022 | 135.46 | 143.36 | 131.91 | 140.50 | 32,807,838 | +12.41(+9.69%) |
Apr 27, 2022 | 124.03 | 130.95 | 123.88 | 128.09 | 14,578,417 | +1.52(+1.20%) |
Apr 26, 2022 | 128.02 | 129.28 | 125.75 | 126.58 | 9,762,749 | -2.91(-2.25%) |
Apr 25, 2022 | 124.51 | 129.72 | 124.12 | 129.49 | 10,211,809 | +3.56(+2.83%) |
Apr 22, 2022 | 129.07 | 130.21 | 125.77 | 125.92 | 9,083,122 | -3.13(-2.42%) |
Apr 21, 2022 | 134.96 | 136.19 | 128.25 | 129.05 | 9,038,664 | -4.01(-3.01%) |
Apr 20, 2022 | 135.78 | 137.30 | 132.80 | 133.06 | 8,153,571 | -0.67(-0.50%) |
Apr 19, 2022 | 131.63 | 134.07 | 130.41 | 133.74 | 7,609,413 | +1.64(+1.24%) |
Apr 18, 2022 | 128.59 | 133.07 | 128.53 | 132.09 | 9,263,294 | +2.28(+1.76%) |
Apr 14, 2022 | 133.74 | 134.22 | 129.59 | 129.81 | 8,440,424 | -3.40(-2.56%) |
Apr 13, 2022 | 130.41 | 135.19 | 129.40 | 133.21 | 11,010,580 | +4.18(+3.24%) |
Apr 12, 2022 | 130.77 | 132.89 | 128.47 | 129.03 | 11,169,561 | +0.69(+0.54%) |
Apr 11, 2022 | 127.33 | 130.47 | 126.76 | 128.34 | 11,820,974 | -1.26(-0.97%) |
Apr 08, 2022 | 131.35 | 132.70 | 129.29 | 129.60 | 13,703,220 | -2.40(-1.82%) |
Apr 07, 2022 | 132.54 | 134.15 | 129.82 | 132.00 | 10,754,923 | -0.06(-0.04%) |
Apr 06, 2022 | 135.49 | 135.58 | 130.33 | 132.06 | 22,199,002 | -5.86(-4.25%) |
Apr 05, 2022 | 143.94 | 144.13 | 137.74 | 137.92 | 16,826,596 | -7.92(-5.43%) |
Apr 04, 2022 | 140.08 | 146.14 | 139.05 | 145.83 | 12,804,148 | +6.47(+4.64%) |
Apr 01, 2022 | 144.06 | 144.94 | 135.17 | 139.37 | 20,857,488 | -5.53(-3.81%) |
Mar 31, 2022 | 144.95 | 147.09 | 143.20 | 144.89 | 14,093,492 | +0.09(+0.06%) |
Mar 30, 2022 | 151.12 | 151.96 | 143.92 | 144.81 | 15,579,419 | -7.91(-5.18%) |
Mar 29, 2022 | 152.85 | 152.93 | 148.53 | 152.72 | 10,765,465 | +2.48(+1.65%) |
Mar 28, 2022 | 148.38 | 150.28 | 146.06 | 150.23 | 9,985,314 | +0.42(+0.28%) |
Mar 25, 2022 | 149.78 | 150.24 | 147.13 | 149.81 | 7,597,862 | -0.43(-0.28%) |
Mar 24, 2022 | 146.30 | 150.34 | 145.62 | 150.24 | 9,764,975 | +5.30(+3.66%) |
Mar 23, 2022 | 148.01 | 149.06 | 144.67 | 144.94 | 7,641,499 | -4.49(-3.01%) |
Mar 22, 2022 | 147.39 | 151.65 | 146.74 | 149.44 | 7,626,651 | +1.92(+1.30%) |
Mar 21, 2022 | 146.00 | 149.53 | 144.88 | 147.52 | 9,476,285 | +1.52(+1.04%) |
Mar 18, 2022 | 144.61 | 147.94 | 141.28 | 146.00 | 19,471,044 | +1.10(+0.76%) |
Mar 17, 2022 | 141.45 | 145.01 | 138.98 | 144.90 | 9,070,564 | +2.26(+1.58%) |
Mar 16, 2022 | 139.34 | 143.70 | 136.12 | 142.65 | 12,374,404 | +5.92(+4.33%) |
Mar 15, 2022 | 135.11 | 136.94 | 131.84 | 136.73 | 14,647,648 | +2.77(+2.07%) |
Mar 14, 2022 | 142.98 | 143.44 | 133.18 | 133.96 | 17,020,554 | -10.48(-7.25%) |
Mar 11, 2022 | 149.76 | 150.11 | 144.14 | 144.44 | 7,798,941 | -2.15(-1.47%) |
Mar 10, 2022 | 146.05 | 147.25 | 142.53 | 146.59 | 9,371,216 | -2.37(-1.59%) |
Mar 09, 2022 | 147.92 | 150.26 | 146.17 | 148.96 | 9,776,661 | +6.02(+4.21%) |
Mar 08, 2022 | 142.85 | 150.13 | 140.21 | 142.94 | 12,530,880 | +0.63(+0.44%) |
Mar 07, 2022 | 153.90 | 154.70 | 142.22 | 142.31 | 14,121,824 | -11.53(-7.49%) |
Mar 04, 2022 | 155.35 | 157.46 | 151.60 | 153.84 | 9,554,778 | -2.93(-1.87%) |
Mar 03, 2022 | 161.82 | 161.97 | 155.97 | 156.77 | 9,005,488 | -3.70(-2.30%) |
Mar 02, 2022 | 156.68 | 161.65 | 155.83 | 160.47 | 7,694,510 | +5.92(+3.83%) |