Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 139.54 | 140.68 | 138.15 | 139.77 | 3,336,660 | -1.38(-0.98%) |
May 27, 2022 | 138.26 | 143.49 | 138.26 | 141.15 | 1,875,115 | +3.75(+2.73%) |
May 26, 2022 | 132.44 | 138.57 | 131.92 | 137.40 | 2,643,909 | +6.83(+5.23%) |
May 25, 2022 | 127.19 | 131.22 | 126.08 | 130.57 | 2,578,723 | +3.43(+2.70%) |
May 24, 2022 | 129.51 | 129.83 | 125.16 | 127.14 | 1,830,571 | -4.03(-3.08%) |
May 23, 2022 | 130.33 | 131.77 | 127.59 | 131.18 | 1,829,511 | +2.05(+1.59%) |
May 20, 2022 | 132.44 | 133.10 | 127.22 | 129.13 | 2,700,222 | -1.42(-1.09%) |
May 19, 2022 | 126.36 | 132.72 | 126.22 | 130.54 | 2,490,989 | +3.02(+2.37%) |
May 18, 2022 | 131.93 | 133.10 | 125.80 | 127.52 | 3,552,029 | -6.36(-4.75%) |
May 17, 2022 | 134.85 | 135.65 | 131.82 | 133.88 | 2,327,121 | +2.21(+1.68%) |
May 16, 2022 | 134.26 | 135.00 | 131.37 | 131.68 | 2,286,370 | -3.71(-2.74%) |
May 13, 2022 | 133.73 | 136.07 | 133.14 | 135.38 | 2,106,264 | +4.12(+3.14%) |
May 12, 2022 | 133.09 | 134.57 | 128.13 | 131.26 | 2,267,528 | -2.06(-1.55%) |
May 11, 2022 | 136.75 | 139.66 | 132.81 | 133.32 | 2,744,891 | -3.25(-2.38%) |
May 10, 2022 | 134.66 | 138.56 | 133.87 | 136.57 | 3,236,466 | +4.44(+3.36%) |
May 09, 2022 | 141.29 | 141.30 | 131.33 | 132.13 | 4,458,470 | -10.08(-7.09%) |
May 06, 2022 | 148.43 | 148.67 | 140.90 | 142.21 | 3,643,752 | -6.35(-4.28%) |
May 05, 2022 | 148.25 | 151.78 | 146.91 | 148.56 | 3,956,809 | -1.49(-0.99%) |
May 04, 2022 | 147.67 | 150.30 | 142.47 | 150.05 | 3,807,546 | +2.41(+1.63%) |
May 03, 2022 | 151.77 | 153.33 | 144.37 | 147.64 | 5,200,954 | -6.39(-4.15%) |
May 02, 2022 | 156.63 | 157.38 | 149.50 | 154.03 | 3,315,674 | +0.12(+0.08%) |
Apr 29, 2022 | 159.62 | 160.63 | 153.56 | 153.92 | 2,219,676 | -5.88(-3.68%) |
Apr 28, 2022 | 157.43 | 161.11 | 155.31 | 159.79 | 1,793,628 | +4.12(+2.65%) |
Apr 27, 2022 | 150.35 | 156.35 | 149.58 | 155.67 | 2,538,409 | +5.29(+3.52%) |
Apr 26, 2022 | 153.74 | 155.46 | 149.95 | 150.38 | 1,863,670 | -4.18(-2.71%) |
Apr 25, 2022 | 151.61 | 154.90 | 149.27 | 154.56 | 2,351,819 | +2.57(+1.69%) |
Apr 22, 2022 | 154.62 | 156.10 | 151.58 | 151.99 | 1,709,278 | -3.58(-2.30%) |
Apr 21, 2022 | 165.24 | 166.50 | 155.42 | 155.57 | 2,288,335 | -5.90(-3.65%) |
Apr 20, 2022 | 162.35 | 164.75 | 161.33 | 161.47 | 2,131,928 | -0.23(-0.14%) |
Apr 19, 2022 | 155.99 | 161.90 | 155.29 | 161.70 | 2,223,656 | +6.51(+4.20%) |
Apr 18, 2022 | 154.36 | 158.60 | 153.69 | 155.19 | 1,476,805 | +0.98(+0.64%) |
Apr 14, 2022 | 153.09 | 155.94 | 152.54 | 154.20 | 2,372,172 | +1.64(+1.07%) |
Apr 13, 2022 | 145.12 | 152.91 | 144.38 | 152.57 | 2,524,842 | +8.97(+6.25%) |
Apr 12, 2022 | 143.72 | 145.65 | 142.58 | 143.60 | 1,713,400 | +1.17(+0.82%) |
Apr 11, 2022 | 143.02 | 145.89 | 142.36 | 142.43 | 1,175,378 | -1.76(-1.22%) |
Apr 08, 2022 | 143.43 | 145.75 | 142.56 | 144.19 | 1,661,418 | -0.07(-0.05%) |
Apr 07, 2022 | 144.01 | 145.15 | 140.89 | 144.26 | 3,308,143 | -0.06(-0.04%) |
Apr 06, 2022 | 148.68 | 148.68 | 143.53 | 144.32 | 2,049,796 | -5.89(-3.92%) |
Apr 05, 2022 | 151.31 | 152.29 | 148.88 | 150.21 | 1,609,967 | -0.78(-0.52%) |
Apr 04, 2022 | 148.67 | 151.56 | 147.66 | 150.99 | 1,791,070 | +1.61(+1.08%) |
Apr 01, 2022 | 151.76 | 152.48 | 148.53 | 149.38 | 1,478,157 | -1.02(-0.68%) |
Mar 31, 2022 | 151.39 | 153.73 | 150.19 | 150.40 | 1,830,999 | -1.40(-0.92%) |
Mar 30, 2022 | 152.46 | 154.39 | 151.17 | 151.79 | 1,724,837 | -2.14(-1.39%) |
Mar 29, 2022 | 152.24 | 154.69 | 151.73 | 153.94 | 2,540,857 | +4.59(+3.07%) |
Mar 28, 2022 | 150.66 | 150.77 | 147.69 | 149.35 | 1,261,979 | -0.81(-0.54%) |
Mar 25, 2022 | 150.86 | 152.48 | 149.62 | 150.16 | 1,084,228 | -0.39(-0.26%) |
Mar 24, 2022 | 147.10 | 150.71 | 146.45 | 150.55 | 1,190,464 | +3.45(+2.34%) |
Mar 23, 2022 | 148.25 | 149.51 | 147.06 | 147.10 | 1,278,821 | -2.98(-1.99%) |
Mar 22, 2022 | 150.37 | 152.13 | 148.39 | 150.08 | 2,364,513 | +1.06(+0.71%) |
Mar 21, 2022 | 149.23 | 149.76 | 146.71 | 149.02 | 1,872,466 | -1.43(-0.95%) |
Mar 18, 2022 | 148.88 | 151.89 | 147.90 | 150.45 | 3,087,471 | +0.64(+0.43%) |
Mar 17, 2022 | 146.33 | 149.89 | 146.33 | 149.80 | 1,683,109 | +0.35(+0.23%) |
Mar 16, 2022 | 144.93 | 149.75 | 144.42 | 149.46 | 4,330,463 | +6.49(+4.54%) |
Mar 15, 2022 | 142.22 | 144.43 | 141.16 | 142.96 | 1,595,627 | +2.66(+1.89%) |
Mar 14, 2022 | 141.92 | 142.63 | 139.00 | 140.31 | 1,600,871 | -0.21(-0.15%) |
Mar 11, 2022 | 143.30 | 144.51 | 140.28 | 140.52 | 1,699,879 | -1.16(-0.82%) |
Mar 10, 2022 | 134.29 | 143.05 | 141.68 | 3,338,723 | +4.38(+3.19%) | |
Mar 09, 2022 | 137.28 | 139.43 | 136.24 | 137.29 | 3,199,307 | +4.56(+3.44%) |
Mar 08, 2022 | 129.81 | 136.97 | 127.73 | 132.74 | 5,076,581 | +4.79(+3.74%) |
Mar 07, 2022 | 136.62 | 136.78 | 127.63 | 127.95 | 4,245,399 | -8.50(-6.23%) |
Mar 04, 2022 | 138.69 | 139.85 | 132.08 | 136.45 | 4,551,172 | -4.30(-3.06%) |
Mar 03, 2022 | 146.82 | 147.52 | 139.75 | 140.75 | 2,709,708 | -3.87(-2.67%) |
Mar 02, 2022 | 142.53 | 145.70 | 142.53 | 144.62 | 2,085,065 | +3.71(+2.63%) |