Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 124.11 | 126.48 | 124.07 | 125.25 | 12,635,414 | +0.15(+0.12%) |
May 27, 2022 | 122.19 | 125.24 | 122.02 | 125.10 | 8,661,033 | +2.41(+1.97%) |
May 26, 2022 | 122.01 | 123.08 | 121.13 | 122.69 | 9,755,082 | +2.56(+2.13%) |
May 25, 2022 | 120.74 | 121.39 | 119.38 | 120.13 | 9,282,778 | -0.74(-0.61%) |
May 24, 2022 | 118.02 | 121.28 | 117.90 | 120.87 | 11,835,079 | +1.49(+1.25%) |
May 23, 2022 | 116.77 | 120.52 | 116.71 | 119.38 | 14,951,158 | +3.31(+2.85%) |
May 20, 2022 | 116.50 | 117.66 | 114.19 | 116.07 | 16,861,466 | +0.13(+0.11%) |
May 19, 2022 | 117.69 | 118.59 | 115.48 | 115.94 | 24,303,654 | -3.27(-2.74%) |
May 18, 2022 | 124.67 | 124.90 | 118.33 | 119.21 | 35,665,048 | -8.69(-6.79%) |
May 17, 2022 | 132.84 | 133.83 | 127.21 | 127.90 | 45,693,768 | -16.42(-11.38%) |
May 16, 2022 | 145.45 | 145.80 | 142.61 | 144.31 | 7,329,064 | +0.16(+0.11%) |
May 13, 2022 | 143.83 | 144.48 | 142.30 | 144.16 | 6,833,715 | +0.55(+0.39%) |
May 12, 2022 | 143.97 | 146.20 | 142.67 | 143.60 | 8,641,609 | -0.14(-0.10%) |
May 11, 2022 | 145.47 | 146.79 | 143.05 | 143.74 | 9,543,204 | -1.52(-1.05%) |
May 10, 2022 | 147.45 | 148.29 | 144.66 | 145.26 | 8,510,676 | -2.07(-1.41%) |
May 09, 2022 | 144.57 | 149.08 | 144.29 | 147.33 | 9,671,120 | +1.70(+1.17%) |
May 06, 2022 | 147.72 | 149.90 | 144.37 | 145.63 | 11,727,639 | -3.10(-2.08%) |
May 05, 2022 | 149.60 | 149.79 | 147.42 | 148.72 | 7,953,763 | -1.28(-0.86%) |
May 04, 2022 | 147.50 | 150.20 | 146.99 | 150.01 | 6,877,992 | +2.05(+1.38%) |
May 03, 2022 | 147.89 | 149.68 | 147.25 | 147.96 | 6,167,451 | +0.51(+0.35%) |
May 02, 2022 | 150.34 | 150.37 | 145.84 | 147.45 | 6,876,765 | -0.98(-0.66%) |
Apr 29, 2022 | 151.16 | 151.56 | 148.16 | 148.43 | 7,274,788 | -3.12(-2.06%) |
Apr 28, 2022 | 150.60 | 152.30 | 149.51 | 151.55 | 5,142,391 | +1.91(+1.28%) |
Apr 27, 2022 | 150.89 | 151.54 | 149.43 | 149.64 | 6,007,547 | -1.03(-0.68%) |
Apr 26, 2022 | 151.71 | 153.42 | 150.57 | 150.67 | 6,734,279 | -1.59(-1.04%) |
Apr 25, 2022 | 151.71 | 152.78 | 149.75 | 152.26 | 6,204,074 | +0.08(+0.05%) |
Apr 22, 2022 | 155.47 | 155.58 | 151.99 | 152.18 | 7,397,200 | -2.92(-1.88%) |
Apr 21, 2022 | 155.15 | 155.98 | 154.33 | 155.10 | 6,240,689 | +0.23(+0.15%) |
Apr 20, 2022 | 153.63 | 155.57 | 153.58 | 154.87 | 6,809,343 | +1.92(+1.26%) |
Apr 19, 2022 | 152.00 | 153.24 | 151.39 | 152.95 | 5,449,472 | +1.72(+1.14%) |
Apr 18, 2022 | 152.08 | 153.27 | 150.58 | 151.23 | 5,040,711 | -1.16(-0.76%) |
Apr 14, 2022 | 152.43 | 153.57 | 151.77 | 152.40 | 7,682,542 | -0.14(-0.09%) |
Apr 13, 2022 | 148.88 | 153.09 | 148.78 | 152.53 | 10,060,245 | +3.87(+2.60%) |
Apr 12, 2022 | 149.64 | 150.77 | 148.00 | 148.66 | 9,194,456 | -1.03(-0.69%) |
Apr 11, 2022 | 152.29 | 153.52 | 149.05 | 149.69 | 8,489,949 | -3.03(-1.98%) |
Apr 08, 2022 | 152.23 | 153.69 | 151.55 | 152.72 | 8,003,483 | +0.84(+0.56%) |
Apr 07, 2022 | 150.48 | 152.84 | 149.84 | 151.87 | 9,301,327 | +1.50(+1.00%) |
Apr 06, 2022 | 146.52 | 150.79 | 146.01 | 150.37 | 9,623,990 | +3.41(+2.32%) |
Apr 05, 2022 | 146.38 | 148.76 | 146.38 | 146.95 | 6,409,344 | +0.42(+0.28%) |
Apr 04, 2022 | 146.41 | 148.63 | 145.61 | 146.54 | 8,704,855 | +0.03(+0.02%) |
Apr 01, 2022 | 145.20 | 146.76 | 144.40 | 146.51 | 7,194,461 | +2.03(+1.40%) |
Mar 31, 2022 | 144.35 | 146.05 | 143.76 | 144.48 | 9,339,675 | -0.92(-0.63%) |
Mar 30, 2022 | 142.74 | 145.70 | 142.66 | 145.40 | 8,586,245 | +2.56(+1.79%) |
Mar 29, 2022 | 142.23 | 143.69 | 141.89 | 142.84 | 6,848,841 | +1.19(+0.84%) |
Mar 28, 2022 | 139.22 | 141.71 | 139.03 | 141.65 | 6,906,859 | +2.47(+1.78%) |
Mar 25, 2022 | 139.17 | 139.64 | 138.02 | 139.17 | 4,840,390 | +0.60(+0.43%) |
Mar 24, 2022 | 138.15 | 139.62 | 137.65 | 138.57 | 4,656,691 | +0.85(+0.62%) |
Mar 23, 2022 | 138.87 | 139.44 | 137.30 | 137.72 | 6,742,827 | -1.80(-1.29%) |
Mar 22, 2022 | 140.30 | 140.65 | 138.72 | 139.51 | 6,967,969 | -0.42(-0.30%) |
Mar 21, 2022 | 141.09 | 142.90 | 139.34 | 139.93 | 7,335,400 | -1.17(-0.83%) |
Mar 18, 2022 | 140.85 | 141.23 | 139.81 | 141.10 | 10,752,206 | +0.42(+0.30%) |
Mar 17, 2022 | 140.14 | 140.97 | 138.40 | 140.69 | 6,535,382 | +0.21(+0.15%) |
Mar 16, 2022 | 140.51 | 142.01 | 138.88 | 140.47 | 8,490,375 | -0.42(-0.30%) |
Mar 15, 2022 | 139.68 | 141.25 | 139.02 | 140.89 | 7,887,071 | +1.67(+1.20%) |
Mar 14, 2022 | 137.25 | 139.99 | 137.23 | 139.22 | 7,810,002 | +1.91(+1.39%) |
Mar 11, 2022 | 137.53 | 139.22 | 137.12 | 137.30 | 6,609,187 | -0.54(-0.39%) |
Mar 10, 2022 | 134.81 | 138.20 | 134.35 | 137.84 | 9,483,979 | +3.06(+2.27%) |
Mar 09, 2022 | 135.30 | 135.53 | 133.50 | 134.78 | 7,629,059 | +0.70(+0.52%) |
Mar 08, 2022 | 136.75 | 137.68 | 133.93 | 134.09 | 9,762,256 | -2.83(-2.07%) |
Mar 07, 2022 | 136.56 | 138.81 | 135.74 | 136.92 | 15,803,193 | -1.11(-0.80%) |
Mar 04, 2022 | 133.19 | 138.14 | 132.97 | 138.03 | 12,272,016 | +3.41(+2.53%) |
Mar 03, 2022 | 132.68 | 135.76 | 131.97 | 134.62 | 10,296,475 | +3.02(+2.30%) |
Mar 02, 2022 | 131.11 | 132.24 | 130.65 | 131.59 | 8,233,273 | +0.17(+0.13%) |