Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 146.29 | 146.57 | 144.56 | 145.26 | 1,824,042 | -1.52(-1.04%) |
May 27, 2022 | 144.17 | 146.79 | 143.94 | 146.79 | 1,039,681 | +3.30(+2.30%) |
May 26, 2022 | 141.79 | 144.37 | 141.79 | 143.49 | 1,208,697 | +2.64(+1.88%) |
May 25, 2022 | 137.84 | 141.60 | 137.84 | 140.85 | 1,576,630 | +2.63(+1.90%) |
May 24, 2022 | 138.49 | 138.82 | 135.51 | 138.22 | 1,816,707 | -1.22(-0.88%) |
May 23, 2022 | 138.84 | 140.10 | 137.57 | 139.44 | 1,477,735 | +2.04(+1.48%) |
May 20, 2022 | 139.12 | 139.42 | 134.41 | 137.40 | 1,645,497 | -0.43(-0.31%) |
May 19, 2022 | 137.31 | 139.49 | 136.94 | 137.83 | 1,366,458 | -0.39(-0.28%) |
May 18, 2022 | 141.55 | 141.93 | 137.51 | 138.23 | 1,544,621 | -4.44(-3.11%) |
May 17, 2022 | 140.50 | 142.73 | 140.23 | 142.67 | 1,533,043 | +4.09(+2.95%) |
May 16, 2022 | 138.20 | 139.46 | 137.24 | 138.58 | 1,069,930 | +0.26(+0.19%) |
May 13, 2022 | 137.01 | 139.38 | 136.99 | 138.32 | 3,449,978 | +2.75(+2.03%) |
May 12, 2022 | 133.95 | 136.43 | 132.93 | 135.57 | 1,989,069 | +0.96(+0.71%) |
May 11, 2022 | 136.95 | 139.68 | 134.35 | 134.62 | 1,990,302 | -2.19(-1.60%) |
May 10, 2022 | 138.95 | 139.71 | 134.22 | 136.81 | 2,015,183 | -0.62(-0.45%) |
May 09, 2022 | 140.34 | 140.84 | 136.86 | 137.43 | 2,219,511 | -4.96(-3.48%) |
May 06, 2022 | 143.49 | 143.92 | 140.75 | 142.39 | 1,952,881 | -1.51(-1.05%) |
May 05, 2022 | 147.63 | 147.66 | 142.25 | 143.91 | 3,137,505 | -5.01(-3.36%) |
May 04, 2022 | 145.39 | 149.12 | 143.72 | 148.91 | 2,079,164 | +3.84(+2.65%) |
May 03, 2022 | 143.08 | 145.81 | 142.58 | 145.07 | 1,868,614 | +2.10(+1.47%) |
May 02, 2022 | 142.54 | 144.12 | 139.92 | 142.98 | 2,212,313 | +0.46(+0.32%) |
Apr 29, 2022 | 146.01 | 147.10 | 142.12 | 142.52 | 2,141,380 | -4.05(-2.76%) |
Apr 28, 2022 | 145.21 | 147.24 | 142.44 | 146.57 | 1,979,430 | +2.68(+1.86%) |
Apr 27, 2022 | 144.46 | 145.43 | 143.21 | 143.89 | 2,345,711 | -0.33(-0.23%) |
Apr 26, 2022 | 146.87 | 147.45 | 144.02 | 144.21 | 1,773,032 | -3.82(-2.58%) |
Apr 25, 2022 | 146.60 | 148.23 | 144.28 | 148.03 | 2,800,893 | +0.02(+0.01%) |
Apr 22, 2022 | 151.10 | 151.22 | 147.72 | 148.01 | 1,817,692 | -3.73(-2.46%) |
Apr 21, 2022 | 155.82 | 156.22 | 151.21 | 151.74 | 1,799,811 | -2.85(-1.85%) |
Apr 20, 2022 | 154.53 | 155.66 | 154.22 | 154.59 | 3,023,561 | +1.03(+0.67%) |
Apr 19, 2022 | 150.97 | 153.89 | 150.97 | 153.56 | 2,699,309 | +2.70(+1.79%) |
Apr 18, 2022 | 150.93 | 151.84 | 150.14 | 150.86 | 1,521,881 | -0.39(-0.26%) |
Apr 14, 2022 | 152.28 | 153.14 | 151.07 | 151.25 | 1,709,974 | -0.62(-0.41%) |
Apr 13, 2022 | 149.59 | 152.17 | 149.57 | 151.87 | 919,637 | +2.69(+1.80%) |
Apr 12, 2022 | 149.90 | 151.69 | 148.67 | 149.18 | 1,091,889 | +0.64(+0.43%) |
Apr 11, 2022 | 149.16 | 150.74 | 148.22 | 148.54 | 1,808,258 | -0.98(-0.65%) |
Apr 08, 2022 | 149.97 | 150.95 | 149.06 | 149.52 | 1,217,359 | -0.46(-0.31%) |
Apr 07, 2022 | 150.72 | 151.12 | 148.26 | 149.98 | 1,734,450 | -0.75(-0.49%) |
Apr 06, 2022 | 151.43 | 151.77 | 149.95 | 150.72 | 1,279,817 | -1.41(-0.93%) |
Apr 05, 2022 | 155.63 | 156.71 | 151.83 | 152.13 | 4,298,039 | -3.48(-2.23%) |
Apr 04, 2022 | 156.10 | 156.24 | 153.93 | 155.61 | 3,170,558 | -0.21(-0.14%) |
Apr 01, 2022 | 155.41 | 156.10 | 154.21 | 155.82 | 1,125,288 | +1.25(+0.81%) |
Mar 31, 2022 | 155.98 | 157.30 | 154.45 | 154.56 | 1,497,020 | -1.69(-1.08%) |
Mar 30, 2022 | 159.07 | 159.28 | 155.54 | 156.25 | 3,047,438 | -2.76(-1.73%) |
Mar 29, 2022 | 157.11 | 159.33 | 156.67 | 159.01 | 2,713,321 | +3.22(+2.07%) |
Mar 28, 2022 | 155.74 | 155.82 | 153.93 | 155.79 | 1,522,084 | -0.36(-0.23%) |
Mar 25, 2022 | 154.67 | 156.33 | 154.67 | 156.14 | 2,559,681 | +1.45(+0.93%) |
Mar 24, 2022 | 153.80 | 154.74 | 152.79 | 154.70 | 924,984 | +1.36(+0.89%) |
Mar 23, 2022 | 155.05 | 155.24 | 153.18 | 153.34 | 1,413,080 | -2.21(-1.42%) |
Mar 22, 2022 | 155.20 | 156.84 | 154.37 | 155.54 | 1,197,935 | +1.00(+0.65%) |
Mar 21, 2022 | 155.40 | 156.42 | 153.53 | 154.54 | 1,179,655 | -0.35(-0.23%) |
Mar 18, 2022 | 153.93 | 155.13 | 153.00 | 154.90 | 1,855,980 | +0.54(+0.35%) |
Mar 17, 2022 | 152.09 | 154.58 | 151.94 | 154.35 | 2,202,786 | +1.37(+0.89%) |
Mar 16, 2022 | 150.64 | 152.99 | 149.37 | 152.99 | 1,396,645 | +3.39(+2.27%) |
Mar 15, 2022 | 148.36 | 149.66 | 147.82 | 149.60 | 2,311,167 | +1.16(+0.78%) |
Mar 14, 2022 | 150.57 | 150.74 | 147.53 | 148.43 | 1,617,663 | -1.50(-1.00%) |
Mar 11, 2022 | 152.15 | 152.93 | 149.89 | 149.93 | 2,161,806 | -1.48(-0.98%) |
Mar 10, 2022 | 149.29 | 151.58 | 149.17 | 151.41 | 1,247,631 | +0.31(+0.21%) |
Mar 09, 2022 | 150.33 | 151.79 | 149.84 | 151.10 | 1,425,114 | +2.90(+1.96%) |
Mar 08, 2022 | 148.11 | 151.32 | 147.70 | 148.19 | 1,816,160 | +0.66(+0.45%) |
Mar 07, 2022 | 150.74 | 151.48 | 147.42 | 147.53 | 2,690,569 | -3.08(-2.05%) |
Mar 04, 2022 | 150.66 | 150.85 | 148.98 | 150.62 | 2,572,253 | -1.55(-1.02%) |
Mar 03, 2022 | 153.36 | 153.44 | 150.79 | 152.16 | 1,647,740 | -0.53(-0.35%) |
Mar 02, 2022 | 149.74 | 153.52 | 149.65 | 152.70 | 1,573,695 | +3.96(+2.66%) |