Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 149.40 | 152.42 | 148.62 | 151.46 | 675,761 | +0.89(+0.59%) |
May 27, 2022 | 146.27 | 150.58 | 145.91 | 150.57 | 519,008 | +5.59(+3.86%) |
May 26, 2022 | 142.00 | 145.69 | 142.00 | 144.98 | 663,543 | +5.24(+3.75%) |
May 25, 2022 | 138.19 | 141.60 | 136.59 | 139.74 | 463,445 | +0.79(+0.57%) |
May 24, 2022 | 138.90 | 139.92 | 134.26 | 138.95 | 1,237,875 | -1.60(-1.14%) |
May 23, 2022 | 143.96 | 144.01 | 139.75 | 140.55 | 745,304 | -2.04(-1.43%) |
May 20, 2022 | 142.48 | 143.06 | 138.01 | 142.59 | 626,519 | +2.59(+1.85%) |
May 19, 2022 | 139.87 | 142.72 | 139.07 | 140.00 | 460,594 | -1.66(-1.17%) |
May 18, 2022 | 144.26 | 147.06 | 140.35 | 141.66 | 524,062 | -4.54(-3.11%) |
May 17, 2022 | 144.76 | 147.54 | 143.98 | 146.20 | 728,128 | +5.82(+4.15%) |
May 16, 2022 | 138.91 | 140.94 | 136.25 | 140.38 | 616,496 | +0.65(+0.47%) |
May 13, 2022 | 134.31 | 140.21 | 131.72 | 139.73 | 954,533 | +7.47(+5.65%) |
May 12, 2022 | 129.97 | 134.57 | 127.02 | 132.26 | 1,086,168 | +2.23(+1.71%) |
May 11, 2022 | 138.66 | 139.64 | 129.89 | 130.03 | 1,633,648 | -9.78(-7.00%) |
May 10, 2022 | 146.48 | 150.69 | 138.03 | 139.81 | 1,384,409 | -11.33(-7.50%) |
May 09, 2022 | 154.58 | 155.78 | 150.08 | 151.14 | 680,802 | -5.47(-3.49%) |
May 06, 2022 | 157.03 | 158.23 | 154.10 | 156.61 | 396,175 | -1.51(-0.95%) |
May 05, 2022 | 160.73 | 161.93 | 155.39 | 158.12 | 556,545 | -4.79(-2.94%) |
May 04, 2022 | 157.64 | 163.10 | 156.43 | 162.91 | 423,120 | +5.01(+3.17%) |
May 03, 2022 | 156.62 | 160.92 | 155.14 | 157.90 | 599,287 | +2.21(+1.42%) |
May 02, 2022 | 154.02 | 157.93 | 151.98 | 155.69 | 549,418 | +1.80(+1.17%) |
Apr 29, 2022 | 156.49 | 158.64 | 153.47 | 153.89 | 761,771 | -3.00(-1.91%) |
Apr 28, 2022 | 151.92 | 157.68 | 150.02 | 156.89 | 661,200 | +6.26(+4.16%) |
Apr 27, 2022 | 149.46 | 152.74 | 149.46 | 150.63 | 403,367 | +1.35(+0.90%) |
Apr 26, 2022 | 151.41 | 152.98 | 148.03 | 149.28 | 780,020 | -4.14(-2.70%) |
Apr 25, 2022 | 152.52 | 153.71 | 149.29 | 153.42 | 432,598 | +0.89(+0.58%) |
Apr 22, 2022 | 153.05 | 154.47 | 151.91 | 152.53 | 560,785 | -1.85(-1.20%) |
Apr 21, 2022 | 156.36 | 157.04 | 153.16 | 154.38 | 346,863 | +0.28(+0.18%) |
Apr 20, 2022 | 153.65 | 156.72 | 153.10 | 154.10 | 460,016 | +1.79(+1.18%) |
Apr 19, 2022 | 149.74 | 152.86 | 149.31 | 152.31 | 405,592 | +3.00(+2.01%) |
Apr 18, 2022 | 148.06 | 151.28 | 147.55 | 149.31 | 731,496 | +0.75(+0.50%) |
Apr 14, 2022 | 147.89 | 150.41 | 147.72 | 148.56 | 781,690 | +0.11(+0.07%) |
Apr 13, 2022 | 145.52 | 148.77 | 145.31 | 148.45 | 406,401 | +2.93(+2.01%) |
Apr 12, 2022 | 147.44 | 150.73 | 145.31 | 145.52 | 480,053 | -1.05(-0.72%) |
Apr 11, 2022 | 146.99 | 149.02 | 146.32 | 146.57 | 662,991 | -1.25(-0.85%) |
Apr 08, 2022 | 150.81 | 151.96 | 147.61 | 147.82 | 520,663 | -2.50(-1.66%) |
Apr 07, 2022 | 151.88 | 151.93 | 148.91 | 150.32 | 598,777 | -1.86(-1.22%) |
Apr 06, 2022 | 153.41 | 153.41 | 150.30 | 152.18 | 661,675 | -2.85(-1.84%) |
Apr 05, 2022 | 158.72 | 159.16 | 153.09 | 155.03 | 934,291 | -4.81(-3.01%) |
Apr 04, 2022 | 160.64 | 161.03 | 158.50 | 159.84 | 464,918 | -1.65(-1.02%) |
Apr 01, 2022 | 165.39 | 166.15 | 159.77 | 161.49 | 638,660 | -2.45(-1.49%) |
Mar 31, 2022 | 167.56 | 167.84 | 163.81 | 163.94 | 433,179 | -3.83(-2.28%) |
Mar 30, 2022 | 169.48 | 170.06 | 166.54 | 167.77 | 374,737 | -2.08(-1.22%) |
Mar 29, 2022 | 166.29 | 171.35 | 165.81 | 169.85 | 440,081 | +5.85(+3.57%) |
Mar 28, 2022 | 165.74 | 166.90 | 162.49 | 164.00 | 530,848 | -1.43(-0.86%) |
Mar 25, 2022 | 169.37 | 169.37 | 163.89 | 165.43 | 529,064 | -3.69(-2.18%) |
Mar 24, 2022 | 169.81 | 170.71 | 165.56 | 169.12 | 498,414 | -0.39(-0.23%) |
Mar 23, 2022 | 171.99 | 172.76 | 168.31 | 169.51 | 365,183 | -3.70(-2.14%) |
Mar 22, 2022 | 170.92 | 175.34 | 169.47 | 173.21 | 563,462 | +3.15(+1.85%) |
Mar 21, 2022 | 173.60 | 173.60 | 167.47 | 170.06 | 618,483 | -2.58(-1.49%) |
Mar 18, 2022 | 171.56 | 173.52 | 170.14 | 172.64 | 824,715 | -0.36(-0.21%) |
Mar 17, 2022 | 172.35 | 174.22 | 169.05 | 173.00 | 428,294 | -0.49(-0.28%) |
Mar 16, 2022 | 167.14 | 174.27 | 167.14 | 173.49 | 435,717 | +6.65(+3.99%) |
Mar 15, 2022 | 167.87 | 169.33 | 163.94 | 166.84 | 327,082 | +1.25(+0.75%) |
Mar 14, 2022 | 167.79 | 171.50 | 164.94 | 165.59 | 333,925 | -0.58(-0.35%) |
Mar 11, 2022 | 170.00 | 170.57 | 166.03 | 166.17 | 369,232 | -2.99(-1.77%) |
Mar 10, 2022 | 166.12 | 169.60 | 166.10 | 169.16 | 346,438 | +0.47(+0.28%) |
Mar 09, 2022 | 168.13 | 171.88 | 168.13 | 168.69 | 408,592 | +3.75(+2.27%) |
Mar 08, 2022 | 166.01 | 174.45 | 164.04 | 164.94 | 908,417 | -1.07(-0.64%) |
Mar 07, 2022 | 170.18 | 170.18 | 162.75 | 166.01 | 992,283 | -4.79(-2.80%) |
Mar 04, 2022 | 175.72 | 177.70 | 169.42 | 170.80 | 471,340 | -7.00(-3.94%) |
Mar 03, 2022 | 178.23 | 180.50 | 177.27 | 177.80 | 446,108 | +0.19(+0.11%) |
Mar 02, 2022 | 175.55 | 179.71 | 174.87 | 177.61 | 592,579 | +3.33(+1.91%) |