Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 123.68 | 126.05 | 123.64 | 124.82 | 12,679,045 | +0.15(+0.12%) |
May 27, 2022 | 121.77 | 124.81 | 121.60 | 124.67 | 8,690,939 | +2.41(+1.97%) |
May 26, 2022 | 121.59 | 122.65 | 120.71 | 122.27 | 9,788,766 | +2.55(+2.13%) |
May 25, 2022 | 120.33 | 120.97 | 118.97 | 119.71 | 9,314,831 | -0.74(-0.61%) |
May 24, 2022 | 117.62 | 120.86 | 117.49 | 120.45 | 11,875,946 | +1.48(+1.25%) |
May 23, 2022 | 116.37 | 120.10 | 116.31 | 118.97 | 15,002,784 | +3.30(+2.85%) |
May 20, 2022 | 116.09 | 117.26 | 113.79 | 115.67 | 16,919,690 | +0.13(+0.11%) |
May 19, 2022 | 117.29 | 118.18 | 115.08 | 115.54 | 24,387,574 | -3.26(-2.74%) |
May 18, 2022 | 124.24 | 124.47 | 117.93 | 118.80 | 35,788,200 | -8.65(-6.79%) |
May 17, 2022 | 132.39 | 133.37 | 126.77 | 127.46 | 45,851,548 | -16.36(-11.38%) |
May 16, 2022 | 144.95 | 145.29 | 142.12 | 143.82 | 7,354,371 | +0.16(+0.11%) |
May 13, 2022 | 143.33 | 143.98 | 141.81 | 143.66 | 6,857,312 | +0.55(+0.39%) |
May 12, 2022 | 143.48 | 145.70 | 142.18 | 143.11 | 8,671,449 | -0.14(-0.09%) |
May 11, 2022 | 144.97 | 146.28 | 142.56 | 143.25 | 9,576,156 | -1.51(-1.05%) |
May 10, 2022 | 146.94 | 147.78 | 144.16 | 144.76 | 8,540,064 | -2.07(-1.41%) |
May 09, 2022 | 144.07 | 148.56 | 143.80 | 146.83 | 9,704,514 | +1.70(+1.17%) |
May 06, 2022 | 147.21 | 149.39 | 143.88 | 145.13 | 11,768,135 | -3.09(-2.08%) |
May 05, 2022 | 149.09 | 149.27 | 146.91 | 148.21 | 7,981,227 | -1.28(-0.86%) |
May 04, 2022 | 146.99 | 149.69 | 146.49 | 149.49 | 6,901,742 | +2.04(+1.38%) |
May 03, 2022 | 147.38 | 149.16 | 146.75 | 147.45 | 6,188,747 | +0.51(+0.35%) |
May 02, 2022 | 149.82 | 149.85 | 145.34 | 146.94 | 6,900,510 | -0.98(-0.66%) |
Apr 29, 2022 | 150.65 | 151.04 | 147.65 | 147.92 | 7,299,908 | -3.11(-2.06%) |
Apr 28, 2022 | 150.08 | 151.78 | 148.99 | 151.03 | 5,160,148 | +1.90(+1.28%) |
Apr 27, 2022 | 150.37 | 151.02 | 148.91 | 149.13 | 6,028,291 | -1.02(-0.68%) |
Apr 26, 2022 | 151.19 | 152.89 | 150.06 | 150.15 | 6,757,532 | -1.59(-1.04%) |
Apr 25, 2022 | 151.19 | 152.25 | 149.23 | 151.74 | 6,225,497 | +0.08(+0.05%) |
Apr 22, 2022 | 154.94 | 155.04 | 151.47 | 151.66 | 7,422,742 | -2.91(-1.88%) |
Apr 21, 2022 | 154.62 | 155.44 | 153.80 | 154.57 | 6,262,238 | +0.23(+0.15%) |
Apr 20, 2022 | 153.10 | 155.03 | 153.05 | 154.34 | 6,832,855 | +1.91(+1.26%) |
Apr 19, 2022 | 151.48 | 152.71 | 150.87 | 152.42 | 5,468,289 | +1.71(+1.14%) |
Apr 18, 2022 | 151.55 | 152.74 | 150.06 | 150.71 | 5,058,116 | -1.16(-0.76%) |
Apr 14, 2022 | 151.90 | 153.04 | 151.24 | 151.87 | 7,709,070 | -0.14(-0.09%) |
Apr 13, 2022 | 148.36 | 152.56 | 148.27 | 152.01 | 10,094,983 | +3.86(+2.60%) |
Apr 12, 2022 | 149.13 | 150.25 | 147.49 | 148.15 | 9,226,204 | -1.03(-0.69%) |
Apr 11, 2022 | 151.77 | 152.99 | 148.54 | 149.18 | 8,519,264 | -3.02(-1.98%) |
Apr 08, 2022 | 151.71 | 153.16 | 151.03 | 152.19 | 8,031,118 | +0.84(+0.56%) |
Apr 07, 2022 | 149.96 | 152.32 | 149.32 | 151.35 | 9,333,445 | +1.50(+1.00%) |
Apr 06, 2022 | 146.01 | 150.27 | 145.51 | 149.85 | 9,657,221 | +3.40(+2.32%) |
Apr 05, 2022 | 145.88 | 148.25 | 145.88 | 146.45 | 6,431,475 | +0.42(+0.28%) |
Apr 04, 2022 | 145.91 | 148.12 | 145.10 | 146.03 | 8,734,912 | +0.03(+0.02%) |
Apr 01, 2022 | 144.70 | 146.25 | 143.91 | 146.00 | 7,219,304 | +2.02(+1.40%) |
Mar 31, 2022 | 143.86 | 145.55 | 143.27 | 143.98 | 9,371,924 | -0.92(-0.63%) |
Mar 30, 2022 | 142.25 | 145.20 | 142.16 | 144.90 | 8,615,893 | +2.55(+1.79%) |
Mar 29, 2022 | 141.74 | 143.19 | 141.40 | 142.35 | 6,872,490 | +1.19(+0.84%) |
Mar 28, 2022 | 138.74 | 141.22 | 138.55 | 141.16 | 6,930,708 | +2.47(+1.78%) |
Mar 25, 2022 | 138.69 | 139.16 | 137.55 | 138.69 | 4,857,103 | +0.60(+0.43%) |
Mar 24, 2022 | 137.67 | 139.14 | 137.17 | 138.09 | 4,672,771 | +0.85(+0.62%) |
Mar 23, 2022 | 138.40 | 138.97 | 136.83 | 137.24 | 6,766,110 | -1.79(-1.29%) |
Mar 22, 2022 | 139.82 | 140.16 | 138.24 | 139.03 | 6,992,029 | -0.42(-0.30%) |
Mar 21, 2022 | 140.61 | 142.41 | 138.86 | 139.45 | 7,360,729 | -1.17(-0.83%) |
Mar 18, 2022 | 140.37 | 140.74 | 139.33 | 140.62 | 10,789,333 | +0.41(+0.30%) |
Mar 17, 2022 | 139.66 | 140.48 | 137.92 | 140.20 | 6,557,949 | +0.21(+0.15%) |
Mar 16, 2022 | 140.03 | 141.52 | 138.40 | 139.99 | 8,519,693 | -0.41(-0.29%) |
Mar 15, 2022 | 139.20 | 140.76 | 138.54 | 140.40 | 7,914,305 | +1.67(+1.20%) |
Mar 14, 2022 | 136.78 | 139.51 | 136.75 | 138.74 | 7,836,970 | +1.91(+1.39%) |
Mar 11, 2022 | 137.05 | 138.74 | 136.65 | 136.83 | 6,632,008 | -0.54(-0.39%) |
Mar 10, 2022 | 134.35 | 137.73 | 133.88 | 137.37 | 9,516,727 | +3.05(+2.27%) |
Mar 09, 2022 | 134.84 | 135.07 | 133.05 | 134.32 | 7,655,403 | +0.69(+0.52%) |
Mar 08, 2022 | 136.28 | 137.21 | 133.47 | 133.62 | 9,795,966 | -2.82(-2.07%) |
Mar 07, 2022 | 136.09 | 138.33 | 135.27 | 136.45 | 15,857,762 | -1.11(-0.80%) |
Mar 04, 2022 | 132.73 | 137.67 | 132.52 | 137.55 | 12,314,391 | +3.40(+2.53%) |
Mar 03, 2022 | 132.23 | 135.29 | 131.51 | 134.15 | 10,332,029 | +3.01(+2.30%) |
Mar 02, 2022 | 130.66 | 131.78 | 130.19 | 131.14 | 8,261,703 | +0.16(+0.13%) |