Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 150.50 | 150.50 | 146.94 | 149.68 | 1,001,527 | -1.23(-0.82%) |
May 27, 2022 | 152.61 | 152.61 | 149.53 | 150.91 | 477,925 | -1.55(-1.02%) |
May 26, 2022 | 151.02 | 154.25 | 150.00 | 152.46 | 833,574 | +4.45(+3.01%) |
May 25, 2022 | 144.20 | 149.49 | 143.25 | 148.01 | 738,583 | +5.03(+3.52%) |
May 24, 2022 | 145.20 | 145.20 | 141.22 | 142.98 | 718,537 | -2.52(-1.73%) |
May 23, 2022 | 150.00 | 150.83 | 145.10 | 145.50 | 634,735 | -3.03(-2.04%) |
May 20, 2022 | 149.75 | 150.52 | 144.93 | 148.53 | 375,740 | -1.00(-0.67%) |
May 19, 2022 | 146.03 | 151.45 | 146.03 | 149.53 | 424,864 | +2.01(+1.36%) |
May 18, 2022 | 152.31 | 152.93 | 147.31 | 147.52 | 418,216 | -4.79(-3.14%) |
May 17, 2022 | 149.77 | 153.00 | 148.63 | 152.31 | 321,513 | +5.16(+3.51%) |
May 16, 2022 | 146.83 | 149.17 | 146.37 | 147.15 | 374,557 | +0.66(+0.45%) |
May 13, 2022 | 144.57 | 148.89 | 144.10 | 146.49 | 418,371 | +3.68(+2.58%) |
May 12, 2022 | 142.77 | 144.97 | 140.05 | 142.81 | 484,534 | -0.56(-0.39%) |
May 11, 2022 | 142.81 | 149.17 | 142.81 | 143.37 | 375,799 | -0.66(-0.46%) |
May 10, 2022 | 143.17 | 144.75 | 138.00 | 144.03 | 867,342 | +2.16(+1.52%) |
May 09, 2022 | 148.92 | 149.83 | 141.57 | 141.87 | 857,183 | -10.77(-7.06%) |
May 06, 2022 | 150.75 | 155.41 | 149.87 | 152.64 | 653,775 | -0.58(-0.38%) |
May 05, 2022 | 155.68 | 161.90 | 149.64 | 153.22 | 1,138,316 | -4.21(-2.67%) |
May 04, 2022 | 155.76 | 158.49 | 151.50 | 157.43 | 678,878 | +1.23(+0.79%) |
May 03, 2022 | 157.35 | 159.41 | 153.15 | 156.20 | 703,977 | -1.10(-0.70%) |
May 02, 2022 | 158.67 | 159.21 | 154.77 | 157.30 | 684,852 | -2.92(-1.82%) |
Apr 29, 2022 | 160.86 | 162.50 | 158.93 | 160.22 | 539,136 | -0.97(-0.60%) |
Apr 28, 2022 | 163.57 | 163.57 | 158.38 | 161.19 | 539,149 | -1.43(-0.88%) |
Apr 27, 2022 | 162.22 | 165.03 | 161.19 | 162.62 | 418,214 | +0.09(+0.06%) |
Apr 26, 2022 | 165.01 | 166.81 | 161.77 | 162.53 | 624,763 | -3.61(-2.17%) |
Apr 25, 2022 | 160.51 | 166.62 | 159.73 | 166.14 | 544,581 | +3.14(+1.93%) |
Apr 22, 2022 | 164.92 | 164.92 | 161.33 | 163.00 | 473,466 | -2.55(-1.54%) |
Apr 21, 2022 | 169.52 | 169.89 | 165.07 | 165.55 | 338,335 | -2.45(-1.46%) |
Apr 20, 2022 | 167.00 | 168.76 | 166.44 | 168.00 | 427,060 | +1.46(+0.88%) |
Apr 19, 2022 | 163.70 | 168.90 | 163.70 | 166.54 | 726,950 | +2.47(+1.51%) |
Apr 18, 2022 | 166.51 | 166.55 | 163.44 | 164.07 | 496,802 | -3.18(-1.90%) |
Apr 14, 2022 | 162.73 | 167.39 | 162.30 | 167.25 | 679,306 | +4.95(+3.05%) |
Apr 13, 2022 | 159.59 | 162.85 | 159.56 | 162.30 | 321,571 | +1.36(+0.85%) |
Apr 12, 2022 | 160.78 | 163.70 | 159.97 | 160.94 | 274,568 | +0.78(+0.49%) |
Apr 11, 2022 | 163.22 | 165.02 | 159.66 | 160.16 | 379,830 | -5.54(-3.34%) |
Apr 08, 2022 | 167.95 | 169.43 | 165.55 | 165.70 | 459,945 | -2.96(-1.76%) |
Apr 07, 2022 | 163.27 | 169.98 | 162.56 | 168.66 | 761,198 | +5.39(+3.30%) |
Apr 06, 2022 | 156.17 | 163.57 | 156.17 | 163.27 | 956,308 | +0.39(+0.24%) |
Apr 05, 2022 | 161.26 | 165.92 | 161.00 | 162.88 | 748,842 | +2.15(+1.34%) |
Apr 04, 2022 | 158.64 | 163.15 | 155.88 | 160.73 | 542,895 | +1.83(+1.15%) |
Apr 01, 2022 | 156.03 | 159.24 | 155.52 | 158.90 | 583,301 | +3.23(+2.07%) |
Mar 31, 2022 | 158.00 | 159.00 | 155.26 | 155.67 | 441,509 | -1.76(-1.12%) |
Mar 30, 2022 | 159.02 | 159.90 | 156.97 | 157.43 | 274,458 | -0.72(-0.46%) |
Mar 29, 2022 | 158.70 | 161.47 | 157.80 | 158.15 | 365,074 | +0.00(+0.00%) |
Mar 28, 2022 | 161.37 | 161.59 | 155.02 | 158.15 | 453,942 | -2.55(-1.59%) |
Mar 25, 2022 | 160.00 | 162.75 | 158.52 | 160.70 | 332,313 | +1.09(+0.68%) |
Mar 24, 2022 | 159.92 | 160.29 | 158.26 | 159.61 | 450,948 | +1.14(+0.72%) |
Mar 23, 2022 | 159.98 | 162.15 | 158.02 | 158.47 | 475,682 | -1.01(-0.63%) |
Mar 22, 2022 | 159.89 | 161.98 | 158.65 | 159.48 | 449,577 | -0.41(-0.26%) |
Mar 21, 2022 | 156.86 | 160.43 | 156.86 | 159.89 | 592,194 | +3.28(+2.09%) |
Mar 18, 2022 | 156.89 | 158.76 | 155.00 | 156.61 | 704,185 | -0.86(-0.55%) |
Mar 17, 2022 | 157.71 | 159.88 | 157.14 | 157.47 | 660,520 | -0.86(-0.54%) |
Mar 16, 2022 | 155.86 | 158.59 | 153.04 | 158.33 | 522,999 | +3.60(+2.33%) |
Mar 15, 2022 | 153.93 | 155.37 | 152.89 | 154.73 | 306,345 | +0.80(+0.52%) |
Mar 14, 2022 | 154.84 | 156.60 | 153.21 | 153.93 | 432,127 | -0.75(-0.48%) |
Mar 11, 2022 | 155.57 | 157.46 | 154.55 | 154.68 | 334,677 | -0.51(-0.33%) |
Mar 10, 2022 | 152.36 | 155.71 | 151.74 | 155.19 | 318,840 | +1.15(+0.75%) |
Mar 09, 2022 | 153.57 | 156.05 | 152.99 | 154.04 | 589,833 | +0.44(+0.29%) |
Mar 08, 2022 | 147.32 | 159.40 | 146.39 | 153.60 | 915,982 | -0.36(-0.23%) |
Mar 07, 2022 | 151.97 | 159.94 | 151.30 | 153.96 | 827,787 | -0.46(-0.30%) |
Mar 04, 2022 | 151.91 | 154.81 | 151.12 | 154.42 | 753,982 | +1.52(+0.99%) |
Mar 03, 2022 | 153.02 | 154.63 | 149.85 | 152.90 | 764,994 | -0.20(-0.13%) |
Mar 02, 2022 | 141.99 | 155.97 | 141.50 | 153.10 | 1,886,132 | +16.47(+12.05%) |