Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 161.51 | 164.12 | 158.31 | 162.97 | 5,263,382 | +0.82(+0.51%) |
May 27, 2022 | 160.15 | 162.73 | 158.87 | 162.14 | 5,107,212 | +4.17(+2.64%) |
May 26, 2022 | 156.39 | 159.79 | 155.47 | 157.97 | 3,965,843 | +1.62(+1.03%) |
May 25, 2022 | 154.57 | 157.24 | 153.48 | 156.35 | 2,595,701 | +0.45(+0.29%) |
May 24, 2022 | 154.00 | 157.25 | 152.97 | 155.90 | 3,293,165 | +0.29(+0.19%) |
May 23, 2022 | 155.68 | 157.49 | 154.00 | 155.61 | 2,378,550 | -0.86(-0.55%) |
May 20, 2022 | 157.59 | 159.09 | 150.96 | 156.47 | 4,128,724 | +1.44(+0.93%) |
May 19, 2022 | 154.94 | 158.13 | 153.23 | 155.02 | 3,958,113 | +0.98(+0.64%) |
May 18, 2022 | 160.22 | 160.22 | 153.39 | 154.04 | 5,901,511 | -3.78(-2.39%) |
May 17, 2022 | 155.07 | 158.34 | 154.72 | 157.82 | 5,140,746 | +6.17(+4.07%) |
May 16, 2022 | 151.45 | 153.33 | 149.86 | 151.65 | 2,414,913 | -1.25(-0.82%) |
May 13, 2022 | 149.34 | 153.83 | 148.22 | 152.91 | 4,965,912 | +5.63(+3.83%) |
May 12, 2022 | 145.49 | 148.03 | 144.46 | 147.27 | 3,236,724 | +0.87(+0.59%) |
May 11, 2022 | 147.79 | 151.53 | 146.17 | 146.40 | 4,008,406 | -3.11(-2.08%) |
May 10, 2022 | 150.21 | 152.69 | 147.04 | 149.51 | 3,278,317 | +2.86(+1.95%) |
May 09, 2022 | 148.53 | 150.29 | 146.20 | 146.65 | 4,280,482 | -3.74(-2.49%) |
May 06, 2022 | 150.79 | 152.93 | 148.68 | 150.39 | 2,813,987 | -2.03(-1.33%) |
May 05, 2022 | 156.06 | 157.36 | 150.76 | 152.42 | 4,112,714 | -6.29(-3.96%) |
May 04, 2022 | 152.85 | 158.86 | 148.59 | 158.71 | 4,090,760 | +5.68(+3.71%) |
May 03, 2022 | 152.08 | 153.84 | 150.76 | 153.03 | 2,535,725 | +0.69(+0.46%) |
May 02, 2022 | 149.63 | 152.71 | 147.17 | 152.34 | 2,975,276 | +3.63(+2.44%) |
Apr 29, 2022 | 152.23 | 153.85 | 148.57 | 148.71 | 5,031,297 | -5.85(-3.78%) |
Apr 28, 2022 | 148.46 | 156.31 | 148.07 | 154.55 | 4,314,340 | +8.41(+5.75%) |
Apr 27, 2022 | 144.49 | 150.00 | 144.18 | 146.14 | 3,194,279 | -1.05(-0.71%) |
Apr 26, 2022 | 151.16 | 151.54 | 147.12 | 147.19 | 3,800,887 | -5.88(-3.84%) |
Apr 25, 2022 | 148.52 | 153.30 | 148.11 | 153.08 | 4,658,401 | +3.53(+2.36%) |
Apr 22, 2022 | 152.17 | 153.76 | 149.47 | 149.54 | 2,741,315 | -3.33(-2.18%) |
Apr 21, 2022 | 156.53 | 158.63 | 152.16 | 152.88 | 3,690,843 | -2.57(-1.65%) |
Apr 20, 2022 | 158.41 | 159.47 | 154.63 | 155.45 | 2,680,936 | -0.91(-0.58%) |
Apr 19, 2022 | 154.45 | 156.81 | 152.78 | 156.35 | 2,804,657 | +1.91(+1.23%) |
Apr 18, 2022 | 150.53 | 155.32 | 150.43 | 154.45 | 2,832,617 | +3.70(+2.45%) |
Apr 14, 2022 | 152.55 | 153.98 | 150.54 | 150.75 | 5,428,222 | -1.56(-1.02%) |
Apr 13, 2022 | 150.96 | 153.12 | 149.50 | 152.31 | 2,424,333 | +2.52(+1.68%) |
Apr 12, 2022 | 151.55 | 153.69 | 149.29 | 149.78 | 2,678,460 | +0.59(+0.39%) |
Apr 11, 2022 | 151.87 | 152.28 | 149.00 | 149.20 | 3,834,688 | -3.71(-2.43%) |
Apr 08, 2022 | 154.56 | 155.09 | 152.58 | 152.91 | 3,140,501 | -2.42(-1.56%) |
Apr 07, 2022 | 153.41 | 156.92 | 153.29 | 155.32 | 3,282,425 | +0.93(+0.60%) |
Apr 06, 2022 | 151.63 | 158.24 | 151.49 | 154.39 | 6,266,391 | +0.29(+0.19%) |
Apr 05, 2022 | 156.54 | 157.50 | 150.14 | 154.10 | 7,499,455 | -4.35(-2.75%) |
Apr 04, 2022 | 159.10 | 159.85 | 155.78 | 158.45 | 4,318,326 | -0.83(-0.52%) |
Apr 01, 2022 | 160.38 | 161.00 | 156.86 | 159.28 | 3,053,197 | +0.17(+0.11%) |
Mar 31, 2022 | 160.82 | 161.77 | 159.01 | 159.11 | 4,087,635 | -1.25(-0.78%) |
Mar 30, 2022 | 162.58 | 163.75 | 159.69 | 160.36 | 2,791,763 | -3.56(-2.17%) |
Mar 29, 2022 | 162.84 | 165.25 | 161.56 | 163.92 | 3,247,050 | +2.81(+1.75%) |
Mar 28, 2022 | 158.15 | 161.29 | 157.34 | 161.11 | 2,850,015 | +1.57(+0.98%) |
Mar 25, 2022 | 158.99 | 159.82 | 156.87 | 159.54 | 2,321,753 | +0.65(+0.41%) |
Mar 24, 2022 | 154.91 | 158.99 | 153.98 | 158.90 | 3,272,465 | +5.61(+3.66%) |
Mar 23, 2022 | 157.37 | 158.27 | 152.95 | 153.29 | 3,540,046 | -5.42(-3.42%) |
Mar 22, 2022 | 157.77 | 160.37 | 157.41 | 158.71 | 2,671,613 | +0.53(+0.34%) |
Mar 21, 2022 | 155.85 | 158.68 | 155.53 | 158.18 | 3,383,311 | +0.74(+0.47%) |
Mar 18, 2022 | 152.73 | 157.91 | 151.31 | 157.44 | 10,279,764 | +3.34(+2.17%) |
Mar 17, 2022 | 151.10 | 154.17 | 150.03 | 154.10 | 4,435,423 | +1.36(+0.89%) |
Mar 16, 2022 | 147.46 | 152.91 | 146.92 | 152.74 | 4,543,240 | +7.37(+5.07%) |
Mar 15, 2022 | 141.90 | 145.89 | 141.02 | 145.37 | 3,435,081 | +5.10(+3.63%) |
Mar 14, 2022 | 142.10 | 143.37 | 138.52 | 140.28 | 4,059,770 | -1.90(-1.33%) |
Mar 11, 2022 | 147.57 | 148.13 | 141.88 | 142.17 | 4,115,556 | -2.85(-1.97%) |
Mar 10, 2022 | 145.31 | 142.41 | 145.03 | 4,189,497 | -2.95(-1.99%) | |
Mar 09, 2022 | 147.46 | 149.36 | 145.74 | 147.97 | 3,162,229 | +4.91(+3.43%) |
Mar 08, 2022 | 140.65 | 147.16 | 138.56 | 143.06 | 4,926,303 | +2.16(+1.53%) |
Mar 07, 2022 | 151.25 | 151.56 | 140.84 | 140.90 | 5,917,992 | -10.18(-6.74%) |
Mar 04, 2022 | 151.88 | 153.41 | 150.02 | 151.08 | 2,884,621 | -2.34(-1.53%) |
Mar 03, 2022 | 155.53 | 155.76 | 151.20 | 153.43 | 2,757,169 | -0.52(-0.34%) |
Mar 02, 2022 | 151.68 | 155.59 | 151.34 | 153.94 | 2,676,819 | +2.76(+1.83%) |