Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 143.74 | 145.37 | 143.74 | 144.39 | 19,404 | -0.40(-0.28%) |
May 27, 2022 | 143.25 | 144.93 | 143.25 | 144.80 | 26,096 | +2.50(+1.76%) |
May 26, 2022 | 141.16 | 142.76 | 141.01 | 142.30 | 521,803 | +2.73(+1.96%) |
May 25, 2022 | 137.92 | 140.16 | 137.92 | 139.57 | 257,502 | +0.90(+0.65%) |
May 24, 2022 | 137.82 | 138.66 | 137.10 | 138.66 | 6,383 | -1.25(-0.89%) |
May 23, 2022 | 138.77 | 140.04 | 138.31 | 139.91 | 18,293 | +2.38(+1.73%) |
May 20, 2022 | 138.64 | 138.64 | 135.20 | 137.53 | 11,053 | +0.25(+0.18%) |
May 19, 2022 | 136.34 | 138.15 | 136.04 | 137.28 | 19,696 | +0.10(+0.08%) |
May 18, 2022 | 140.12 | 140.12 | 136.89 | 137.17 | 19,223 | -4.67(-3.29%) |
May 17, 2022 | 141.46 | 142.06 | 140.46 | 141.84 | 33,604 | +2.70(+1.94%) |
May 16, 2022 | 138.70 | 140.05 | 138.58 | 139.14 | 14,387 | -0.61(-0.43%) |
May 13, 2022 | 138.85 | 139.97 | 138.35 | 139.75 | 29,074 | +3.82(+2.81%) |
May 12, 2022 | 135.14 | 136.76 | 134.21 | 135.93 | 14,937 | -0.29(-0.21%) |
May 11, 2022 | 137.92 | 139.73 | 136.22 | 136.22 | 39,105 | -1.94(-1.41%) |
May 10, 2022 | 139.88 | 139.93 | 137.27 | 138.16 | 19,998 | +0.30(+0.22%) |
May 09, 2022 | 139.99 | 139.99 | 137.63 | 137.87 | 30,014 | -4.42(-3.11%) |
May 06, 2022 | 141.81 | 143.22 | 140.85 | 142.28 | 12,944 | -1.36(-0.95%) |
May 05, 2022 | 146.09 | 146.09 | 142.58 | 143.64 | 12,983 | -5.30(-3.56%) |
May 04, 2022 | 145.30 | 149.00 | 144.38 | 148.94 | 7,219 | +3.56(+2.45%) |
May 03, 2022 | 144.75 | 145.86 | 144.66 | 145.39 | 16,456 | +0.66(+0.45%) |
May 02, 2022 | 144.04 | 144.89 | 142.32 | 144.73 | 27,756 | +0.47(+0.33%) |
Apr 29, 2022 | 147.66 | 148.27 | 144.16 | 144.26 | 10,436 | -3.65(-2.47%) |
Apr 28, 2022 | 146.62 | 148.21 | 145.50 | 147.91 | 9,486 | +2.64(+1.82%) |
Apr 27, 2022 | 145.07 | 146.35 | 144.19 | 145.27 | 77,003 | +0.45(+0.31%) |
Apr 26, 2022 | 147.79 | 147.79 | 144.81 | 144.81 | 7,407 | -4.11(-2.76%) |
Apr 25, 2022 | 147.33 | 148.92 | 146.11 | 148.92 | 22,663 | +0.52(+0.35%) |
Apr 22, 2022 | 151.58 | 151.58 | 148.40 | 148.40 | 7,838 | -3.52(-2.32%) |
Apr 21, 2022 | 155.38 | 155.83 | 151.90 | 151.93 | 36,262 | -2.27(-1.47%) |
Apr 20, 2022 | 154.28 | 154.79 | 154.12 | 154.20 | 12,290 | +0.18(+0.11%) |
Apr 19, 2022 | 151.93 | 154.28 | 151.93 | 154.02 | 12,616 | +1.63(+1.07%) |
Apr 18, 2022 | 152.33 | 152.97 | 151.84 | 152.39 | 17,985 | -0.56(-0.36%) |
Apr 14, 2022 | 154.37 | 154.37 | 152.95 | 152.95 | 13,725 | -1.44(-0.93%) |
Apr 13, 2022 | 152.65 | 154.63 | 152.65 | 154.39 | 40,386 | +1.74(+1.14%) |
Apr 12, 2022 | 154.41 | 155.06 | 152.55 | 152.65 | 12,804 | -0.99(-0.64%) |
Apr 11, 2022 | 154.50 | 154.84 | 153.49 | 153.64 | 15,117 | -2.00(-1.29%) |
Apr 08, 2022 | 155.05 | 156.43 | 155.05 | 155.64 | 7,444 | -0.15(-0.10%) |
Apr 07, 2022 | 155.81 | 156.53 | 154.56 | 155.79 | 9,829 | +0.07(+0.04%) |
Apr 06, 2022 | 155.96 | 156.08 | 155.03 | 155.73 | 9,103 | -1.41(-0.90%) |
Apr 05, 2022 | 159.11 | 159.45 | 157.13 | 157.14 | 18,958 | -2.34(-1.46%) |
Apr 04, 2022 | 158.61 | 159.51 | 158.50 | 159.47 | 18,873 | +1.29(+0.81%) |
Apr 01, 2022 | 158.08 | 158.19 | 157.17 | 158.19 | 10,790 | +1.24(+0.79%) |
Mar 31, 2022 | 159.21 | 159.39 | 156.95 | 156.95 | 84,443 | -2.56(-1.60%) |
Mar 30, 2022 | 160.26 | 160.63 | 158.92 | 159.50 | 83,409 | -0.99(-0.62%) |
Mar 29, 2022 | 160.08 | 160.67 | 159.47 | 160.49 | 22,825 | +2.56(+1.62%) |
Mar 28, 2022 | 157.00 | 157.96 | 156.47 | 157.94 | 36,333 | +0.60(+0.38%) |
Mar 25, 2022 | 157.00 | 157.58 | 156.14 | 157.34 | 13,681 | +0.35(+0.22%) |
Mar 24, 2022 | 155.77 | 157.00 | 155.55 | 157.00 | 49,266 | +1.89(+1.22%) |
Mar 23, 2022 | 155.91 | 156.64 | 155.10 | 155.10 | 8,608 | -2.10(-1.33%) |
Mar 22, 2022 | 155.94 | 157.35 | 155.94 | 157.20 | 40,382 | +2.10(+1.36%) |
Mar 21, 2022 | 155.45 | 155.88 | 154.38 | 155.09 | 10,333 | -0.82(-0.52%) |
Mar 18, 2022 | 154.23 | 155.97 | 153.93 | 155.91 | 44,417 | +2.10(+1.37%) |
Mar 17, 2022 | 151.67 | 153.90 | 151.67 | 153.80 | 14,820 | +1.29(+0.84%) |
Mar 16, 2022 | 149.84 | 152.52 | 149.35 | 152.52 | 34,584 | +4.99(+3.38%) |
Mar 15, 2022 | 145.96 | 147.71 | 145.71 | 147.53 | 27,601 | +2.26(+1.56%) |
Mar 14, 2022 | 146.61 | 147.44 | 145.11 | 145.27 | 602,011 | -0.62(-0.42%) |
Mar 11, 2022 | 149.04 | 149.19 | 145.88 | 145.88 | 21,313 | -2.07(-1.40%) |
Mar 10, 2022 | 147.39 | 148.33 | 146.98 | 147.95 | 17,286 | -1.37(-0.91%) |
Mar 09, 2022 | 147.81 | 149.90 | 147.81 | 149.31 | 29,797 | +4.27(+2.94%) |
Mar 08, 2022 | 145.57 | 147.92 | 144.02 | 145.05 | 49,043 | -0.27(-0.19%) |
Mar 07, 2022 | 148.99 | 149.14 | 145.20 | 145.32 | 75,860 | -4.23(-2.83%) |
Mar 04, 2022 | 149.91 | 150.04 | 148.56 | 149.54 | 26,371 | -2.41(-1.58%) |
Mar 03, 2022 | 154.00 | 154.26 | 151.54 | 151.95 | 35,772 | -1.96(-1.27%) |
Mar 02, 2022 | 152.10 | 153.91 | 151.96 | 153.91 | 13,440 | +2.45(+1.61%) |