Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 161.53 | 164.13 | 158.33 | 162.98 | 5,262,821 | +0.82(+0.51%) |
May 27, 2022 | 160.17 | 162.75 | 158.89 | 162.16 | 5,106,667 | +4.17(+2.64%) |
May 26, 2022 | 156.41 | 159.81 | 155.49 | 157.99 | 3,965,420 | +1.62(+1.03%) |
May 25, 2022 | 154.59 | 157.26 | 153.50 | 156.37 | 2,595,424 | +0.45(+0.29%) |
May 24, 2022 | 154.02 | 157.27 | 152.99 | 155.92 | 3,292,814 | +0.29(+0.19%) |
May 23, 2022 | 155.69 | 157.51 | 154.02 | 155.63 | 2,378,296 | -0.86(-0.55%) |
May 20, 2022 | 157.60 | 159.11 | 150.97 | 156.49 | 4,128,284 | +1.45(+0.93%) |
May 19, 2022 | 154.95 | 158.15 | 153.25 | 155.04 | 3,957,691 | +0.98(+0.64%) |
May 18, 2022 | 160.23 | 160.23 | 153.40 | 154.06 | 5,900,882 | -3.78(-2.39%) |
May 17, 2022 | 155.09 | 158.35 | 154.73 | 157.83 | 5,140,198 | +6.16(+4.06%) |
May 16, 2022 | 151.47 | 153.34 | 149.88 | 151.67 | 2,414,655 | -1.25(-0.82%) |
May 13, 2022 | 149.36 | 153.85 | 148.24 | 152.92 | 4,965,382 | +5.64(+3.83%) |
May 12, 2022 | 145.50 | 148.05 | 144.47 | 147.28 | 3,236,379 | +0.87(+0.59%) |
May 11, 2022 | 147.81 | 151.54 | 146.19 | 146.42 | 4,007,979 | -3.11(-2.08%) |
May 10, 2022 | 150.22 | 152.70 | 147.05 | 149.53 | 3,277,968 | +2.86(+1.95%) |
May 09, 2022 | 148.55 | 150.31 | 146.22 | 146.67 | 4,280,025 | -3.74(-2.49%) |
May 06, 2022 | 150.81 | 152.95 | 148.69 | 150.41 | 2,813,687 | -2.03(-1.33%) |
May 05, 2022 | 156.08 | 157.38 | 150.77 | 152.44 | 4,112,275 | -6.29(-3.96%) |
May 04, 2022 | 152.86 | 158.87 | 148.61 | 158.73 | 4,090,323 | +5.68(+3.71%) |
May 03, 2022 | 152.09 | 153.85 | 150.77 | 153.05 | 2,535,455 | +0.69(+0.45%) |
May 02, 2022 | 149.65 | 152.73 | 147.19 | 152.35 | 2,974,959 | +3.63(+2.44%) |
Apr 29, 2022 | 152.25 | 153.87 | 148.59 | 148.72 | 5,030,760 | -5.85(-3.78%) |
Apr 28, 2022 | 148.48 | 156.32 | 148.09 | 154.57 | 4,313,879 | +8.41(+5.75%) |
Apr 27, 2022 | 144.50 | 150.02 | 144.19 | 146.16 | 3,193,938 | -1.05(-0.71%) |
Apr 26, 2022 | 151.18 | 151.55 | 147.14 | 147.21 | 3,800,481 | -5.89(-3.84%) |
Apr 25, 2022 | 148.54 | 153.32 | 148.12 | 153.09 | 4,657,904 | +3.53(+2.36%) |
Apr 22, 2022 | 152.19 | 153.77 | 149.48 | 149.56 | 2,741,022 | -3.33(-2.18%) |
Apr 21, 2022 | 156.54 | 158.64 | 152.17 | 152.89 | 3,690,450 | -2.57(-1.65%) |
Apr 20, 2022 | 158.43 | 159.49 | 154.65 | 155.46 | 2,680,650 | -0.91(-0.58%) |
Apr 19, 2022 | 154.46 | 156.83 | 152.80 | 156.37 | 2,804,358 | +1.91(+1.24%) |
Apr 18, 2022 | 150.55 | 155.34 | 150.44 | 154.46 | 2,832,315 | +3.70(+2.45%) |
Apr 14, 2022 | 152.56 | 154.00 | 150.56 | 150.76 | 5,427,643 | -1.56(-1.02%) |
Apr 13, 2022 | 150.97 | 153.13 | 149.52 | 152.32 | 2,424,075 | +2.52(+1.68%) |
Apr 12, 2022 | 151.56 | 153.71 | 149.31 | 149.80 | 2,678,174 | +0.59(+0.39%) |
Apr 11, 2022 | 151.89 | 152.29 | 149.02 | 149.21 | 3,834,279 | -3.71(-2.43%) |
Apr 08, 2022 | 154.58 | 155.11 | 152.59 | 152.92 | 3,140,166 | -2.42(-1.56%) |
Apr 07, 2022 | 153.43 | 156.94 | 153.31 | 155.34 | 3,282,075 | +0.94(+0.61%) |
Apr 06, 2022 | 151.65 | 158.26 | 151.51 | 154.40 | 6,265,722 | +0.29(+0.19%) |
Apr 05, 2022 | 156.55 | 157.52 | 150.16 | 154.12 | 7,498,655 | -4.35(-2.75%) |
Apr 04, 2022 | 159.12 | 159.87 | 155.79 | 158.47 | 4,317,866 | -0.83(-0.52%) |
Apr 01, 2022 | 160.40 | 161.01 | 156.88 | 159.30 | 3,052,871 | +0.17(+0.11%) |
Mar 31, 2022 | 160.84 | 161.78 | 159.03 | 159.12 | 4,087,199 | -1.25(-0.78%) |
Mar 30, 2022 | 162.59 | 163.77 | 159.70 | 160.38 | 2,791,465 | -3.56(-2.17%) |
Mar 29, 2022 | 162.85 | 165.27 | 161.58 | 163.94 | 3,246,704 | +2.81(+1.75%) |
Mar 28, 2022 | 158.16 | 161.31 | 157.36 | 161.13 | 2,849,711 | +1.57(+0.98%) |
Mar 25, 2022 | 159.01 | 159.84 | 156.89 | 159.56 | 2,321,506 | +0.64(+0.41%) |
Mar 24, 2022 | 154.93 | 159.01 | 154.00 | 158.91 | 3,272,116 | +5.61(+3.66%) |
Mar 23, 2022 | 157.39 | 158.28 | 152.97 | 153.31 | 3,539,668 | -5.42(-3.42%) |
Mar 22, 2022 | 157.79 | 160.39 | 157.43 | 158.73 | 2,671,328 | +0.53(+0.34%) |
Mar 21, 2022 | 155.87 | 158.70 | 155.55 | 158.20 | 3,382,950 | +0.74(+0.47%) |
Mar 18, 2022 | 152.75 | 157.93 | 151.33 | 157.46 | 10,278,668 | +3.34(+2.17%) |
Mar 17, 2022 | 151.12 | 154.18 | 150.05 | 154.12 | 4,434,950 | +1.36(+0.89%) |
Mar 16, 2022 | 147.48 | 152.93 | 146.94 | 152.76 | 4,542,756 | +7.37(+5.07%) |
Mar 15, 2022 | 141.92 | 145.91 | 141.04 | 145.39 | 3,434,715 | +5.10(+3.63%) |
Mar 14, 2022 | 142.11 | 143.38 | 138.54 | 140.29 | 4,059,337 | -1.90(-1.33%) |
Mar 11, 2022 | 147.58 | 148.15 | 141.89 | 142.19 | 4,115,117 | -2.85(-1.97%) |
Mar 10, 2022 | 145.32 | 142.43 | 145.04 | 4,189,050 | -2.95(-1.99%) | |
Mar 09, 2022 | 147.48 | 149.38 | 145.75 | 147.99 | 3,161,892 | +4.91(+3.43%) |
Mar 08, 2022 | 140.67 | 147.18 | 138.58 | 143.08 | 4,925,777 | +2.16(+1.53%) |
Mar 07, 2022 | 151.26 | 151.57 | 140.85 | 140.92 | 5,917,361 | -10.18(-6.74%) |
Mar 04, 2022 | 151.90 | 153.43 | 150.04 | 151.10 | 2,884,313 | -2.34(-1.53%) |
Mar 03, 2022 | 155.54 | 155.77 | 151.22 | 153.44 | 2,756,874 | -0.52(-0.34%) |
Mar 02, 2022 | 151.70 | 155.61 | 151.35 | 153.96 | 2,676,533 | +2.76(+1.83%) |