Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 119.58 | 121.64 | 118.49 | 120.61 | 15,624,505 | +0.21(+0.17%) |
May 27, 2022 | 116.30 | 121.32 | 116.25 | 120.41 | 4,414,808 | +4.64(+4.00%) |
May 26, 2022 | 114.12 | 116.72 | 113.29 | 115.77 | 5,311,604 | +2.20(+1.94%) |
May 25, 2022 | 113.37 | 114.65 | 112.53 | 113.57 | 4,491,442 | -0.05(-0.04%) |
May 24, 2022 | 112.82 | 113.85 | 110.10 | 113.61 | 5,937,158 | -0.38(-0.33%) |
May 23, 2022 | 115.16 | 115.60 | 111.85 | 113.99 | 6,319,440 | +0.72(+0.63%) |
May 20, 2022 | 114.59 | 114.86 | 111.53 | 113.27 | 5,428,445 | +0.00(+0.00%) |
May 19, 2022 | 112.17 | 114.72 | 111.84 | 113.27 | 5,343,973 | +0.18(+0.16%) |
May 18, 2022 | 119.26 | 119.97 | 112.81 | 113.09 | 5,176,886 | -6.03(-5.06%) |
May 17, 2022 | 119.59 | 119.64 | 116.59 | 119.12 | 4,056,401 | +0.62(+0.52%) |
May 16, 2022 | 120.58 | 121.58 | 118.25 | 118.50 | 3,931,022 | -2.93(-2.42%) |
May 13, 2022 | 118.56 | 121.72 | 117.82 | 121.44 | 6,893,206 | +4.18(+3.57%) |
May 12, 2022 | 116.73 | 117.34 | 113.94 | 117.26 | 8,617,182 | +0.18(+0.15%) |
May 11, 2022 | 118.75 | 122.51 | 116.87 | 117.08 | 9,035,151 | -1.58(-1.33%) |
May 10, 2022 | 126.84 | 128.05 | 117.55 | 118.66 | 12,009,382 | -6.58(-5.26%) |
May 09, 2022 | 131.85 | 131.94 | 125.01 | 125.24 | 5,930,469 | -8.05(-6.04%) |
May 06, 2022 | 136.19 | 136.97 | 131.92 | 133.29 | 6,906,408 | -3.88(-2.83%) |
May 05, 2022 | 143.97 | 144.91 | 136.44 | 137.17 | 5,785,368 | -6.91(-4.79%) |
May 04, 2022 | 144.28 | 144.61 | 138.85 | 144.08 | 5,358,809 | -0.08(-0.05%) |
May 03, 2022 | 145.84 | 146.58 | 142.61 | 144.16 | 4,277,990 | -0.73(-0.50%) |
May 02, 2022 | 152.28 | 152.74 | 141.53 | 144.88 | 6,202,109 | -6.77(-4.47%) |
Apr 29, 2022 | 161.09 | 161.09 | 151.05 | 151.66 | 10,582,015 | -12.04(-7.35%) |
Apr 28, 2022 | 159.69 | 164.60 | 157.81 | 163.69 | 4,276,376 | +5.05(+3.19%) |
Apr 27, 2022 | 157.05 | 161.09 | 156.31 | 158.64 | 2,949,758 | +1.93(+1.23%) |
Apr 26, 2022 | 158.39 | 160.30 | 156.46 | 156.71 | 2,753,579 | -1.99(-1.25%) |
Apr 25, 2022 | 160.00 | 160.00 | 154.61 | 158.70 | 2,703,843 | -0.95(-0.59%) |
Apr 22, 2022 | 161.91 | 162.73 | 159.55 | 159.64 | 3,318,723 | -1.94(-1.20%) |
Apr 21, 2022 | 165.01 | 165.14 | 161.56 | 161.58 | 2,769,293 | -1.79(-1.09%) |
Apr 20, 2022 | 160.50 | 164.72 | 160.50 | 163.37 | 4,350,699 | +2.94(+1.83%) |
Apr 19, 2022 | 157.20 | 161.03 | 156.35 | 160.43 | 4,057,618 | +6.21(+4.02%) |
Apr 18, 2022 | 153.81 | 155.25 | 153.45 | 154.22 | 2,644,501 | +0.28(+0.18%) |
Apr 14, 2022 | 157.02 | 157.42 | 153.76 | 153.94 | 2,581,986 | -2.18(-1.39%) |
Apr 13, 2022 | 156.36 | 157.11 | 154.71 | 156.11 | 2,701,980 | -0.31(-0.20%) |
Apr 12, 2022 | 156.62 | 157.82 | 155.49 | 156.43 | 3,236,514 | -0.38(-0.24%) |
Apr 11, 2022 | 159.26 | 160.22 | 155.56 | 156.81 | 2,595,092 | -2.76(-1.73%) |
Apr 08, 2022 | 159.14 | 160.27 | 157.89 | 159.57 | 1,944,326 | -0.17(-0.11%) |
Apr 07, 2022 | 159.37 | 160.74 | 157.74 | 159.74 | 3,320,347 | -1.21(-0.75%) |
Apr 06, 2022 | 156.11 | 161.47 | 155.18 | 160.95 | 3,300,777 | +3.62(+2.30%) |
Apr 05, 2022 | 154.69 | 159.26 | 154.42 | 157.32 | 3,476,179 | +2.36(+1.53%) |
Apr 04, 2022 | 157.18 | 157.48 | 153.44 | 154.96 | 2,587,454 | -1.91(-1.22%) |
Apr 01, 2022 | 153.37 | 157.27 | 151.96 | 156.87 | 3,030,687 | +4.09(+2.68%) |
Mar 31, 2022 | 156.01 | 156.61 | 152.71 | 152.78 | 4,157,422 | -2.52(-1.62%) |
Mar 30, 2022 | 154.91 | 155.41 | 153.33 | 155.30 | 2,503,702 | -0.53(-0.34%) |
Mar 29, 2022 | 152.97 | 156.27 | 151.59 | 155.83 | 3,487,736 | +4.12(+2.71%) |
Mar 28, 2022 | 149.05 | 152.34 | 148.62 | 151.72 | 2,827,916 | +2.86(+1.92%) |
Mar 25, 2022 | 147.74 | 148.93 | 145.98 | 148.86 | 2,004,395 | +1.36(+0.92%) |
Mar 24, 2022 | 149.02 | 149.40 | 145.81 | 147.50 | 2,658,988 | -1.27(-0.85%) |
Mar 23, 2022 | 149.51 | 150.50 | 148.44 | 148.76 | 2,618,381 | -1.36(-0.91%) |
Mar 22, 2022 | 151.53 | 152.13 | 149.07 | 150.12 | 3,574,603 | -0.24(-0.16%) |
Mar 21, 2022 | 151.81 | 152.19 | 148.82 | 150.36 | 2,855,825 | -1.17(-0.77%) |
Mar 18, 2022 | 147.84 | 151.79 | 147.84 | 151.53 | 6,980,888 | +3.31(+2.23%) |
Mar 17, 2022 | 145.45 | 148.28 | 143.89 | 148.22 | 2,345,007 | +2.73(+1.87%) |
Mar 16, 2022 | 144.40 | 146.16 | 142.25 | 145.50 | 3,986,450 | +2.57(+1.80%) |
Mar 15, 2022 | 142.53 | 143.88 | 140.70 | 142.93 | 2,306,652 | +2.51(+1.79%) |
Mar 14, 2022 | 139.69 | 141.48 | 138.94 | 140.41 | 2,540,453 | +1.26(+0.91%) |
Mar 11, 2022 | 143.29 | 143.60 | 139.01 | 139.15 | 2,121,922 | -3.06(-2.15%) |
Mar 10, 2022 | 140.25 | 142.65 | 139.11 | 142.21 | 2,112,426 | +0.56(+0.40%) |
Mar 09, 2022 | 140.43 | 143.08 | 139.62 | 141.65 | 2,013,261 | +3.28(+2.37%) |
Mar 08, 2022 | 139.61 | 141.48 | 138.13 | 138.36 | 3,209,726 | -1.81(-1.29%) |
Mar 07, 2022 | 141.75 | 142.36 | 139.82 | 140.17 | 2,752,255 | -1.82(-1.28%) |
Mar 04, 2022 | 139.34 | 142.10 | 138.60 | 141.99 | 2,955,078 | +1.19(+0.84%) |
Mar 03, 2022 | 140.12 | 141.65 | 138.66 | 140.80 | 2,388,746 | +1.83(+1.31%) |
Mar 02, 2022 | 137.68 | 139.81 | 137.17 | 138.97 | 2,992,187 | +1.77(+1.29%) |