Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 151.84 | 154.09 | 149.78 | 151.08 | 276,448 | -2.35(-1.53%) |
May 27, 2022 | 148.69 | 153.46 | 148.32 | 153.44 | 185,961 | +6.19(+4.21%) |
May 26, 2022 | 142.11 | 148.83 | 142.11 | 147.24 | 189,580 | +4.48(+3.14%) |
May 25, 2022 | 136.98 | 144.27 | 136.98 | 142.76 | 212,463 | +5.70(+4.16%) |
May 24, 2022 | 140.30 | 140.30 | 135.68 | 137.07 | 213,731 | -5.29(-3.71%) |
May 23, 2022 | 141.44 | 142.96 | 137.75 | 142.35 | 172,391 | +1.76(+1.25%) |
May 20, 2022 | 139.29 | 140.63 | 135.65 | 140.60 | 158,688 | +1.99(+1.44%) |
May 19, 2022 | 137.32 | 140.67 | 136.46 | 138.61 | 169,944 | +0.90(+0.65%) |
May 18, 2022 | 141.84 | 142.35 | 136.93 | 137.71 | 162,373 | -5.16(-3.61%) |
May 17, 2022 | 142.04 | 144.63 | 141.93 | 142.87 | 138,146 | +1.83(+1.30%) |
May 16, 2022 | 142.04 | 143.14 | 139.42 | 141.04 | 152,697 | -1.81(-1.26%) |
May 13, 2022 | 137.53 | 143.47 | 137.53 | 142.84 | 176,008 | +6.27(+4.59%) |
May 12, 2022 | 133.97 | 136.89 | 133.38 | 136.57 | 214,654 | +1.32(+0.97%) |
May 11, 2022 | 142.35 | 144.69 | 134.96 | 135.25 | 274,932 | -8.53(-5.93%) |
May 10, 2022 | 143.49 | 144.45 | 137.96 | 143.78 | 392,534 | +2.06(+1.45%) |
May 09, 2022 | 139.16 | 142.28 | 136.82 | 141.72 | 354,372 | +0.91(+0.64%) |
May 06, 2022 | 143.57 | 144.82 | 139.28 | 140.81 | 337,047 | -4.20(-2.90%) |
May 05, 2022 | 151.46 | 151.48 | 143.83 | 145.02 | 191,090 | -8.33(-5.43%) |
May 04, 2022 | 151.19 | 154.13 | 145.94 | 153.35 | 231,772 | +3.09(+2.06%) |
May 03, 2022 | 151.59 | 152.95 | 149.39 | 150.25 | 313,339 | -1.33(-0.87%) |
May 02, 2022 | 152.57 | 153.55 | 147.28 | 151.58 | 381,952 | -2.03(-1.32%) |
Apr 29, 2022 | 155.72 | 158.86 | 153.15 | 153.61 | 374,262 | -3.97(-2.52%) |
Apr 28, 2022 | 151.49 | 158.23 | 150.88 | 157.58 | 364,738 | +8.14(+5.44%) |
Apr 27, 2022 | 149.66 | 153.68 | 148.71 | 149.44 | 464,253 | +0.32(+0.22%) |
Apr 26, 2022 | 152.04 | 154.34 | 148.96 | 149.12 | 348,708 | -4.40(-2.87%) |
Apr 25, 2022 | 145.67 | 153.64 | 145.67 | 153.53 | 311,548 | +6.56(+4.47%) |
Apr 22, 2022 | 149.74 | 150.44 | 146.76 | 146.96 | 251,890 | -3.50(-2.32%) |
Apr 21, 2022 | 153.04 | 153.95 | 148.00 | 150.46 | 249,097 | -1.47(-0.97%) |
Apr 20, 2022 | 152.14 | 154.35 | 151.49 | 151.93 | 229,031 | -0.21(-0.14%) |
Apr 19, 2022 | 147.61 | 152.44 | 147.48 | 152.14 | 157,822 | +3.25(+2.18%) |
Apr 18, 2022 | 148.02 | 151.98 | 147.65 | 148.89 | 326,867 | +0.39(+0.26%) |
Apr 14, 2022 | 150.11 | 150.64 | 148.04 | 148.50 | 283,608 | -1.92(-1.28%) |
Apr 13, 2022 | 146.44 | 150.85 | 146.44 | 150.42 | 183,938 | +3.19(+2.17%) |
Apr 12, 2022 | 150.30 | 152.59 | 145.59 | 147.22 | 359,784 | -2.53(-1.69%) |
Apr 11, 2022 | 149.58 | 151.81 | 148.51 | 149.76 | 500,137 | -1.12(-0.74%) |
Apr 08, 2022 | 151.03 | 153.18 | 149.71 | 150.88 | 246,448 | -1.05(-0.69%) |
Apr 07, 2022 | 155.94 | 157.20 | 150.01 | 151.93 | 502,342 | -5.21(-3.32%) |
Apr 06, 2022 | 160.32 | 163.90 | 156.07 | 157.14 | 546,280 | -4.09(-2.54%) |
Apr 05, 2022 | 160.54 | 163.50 | 157.28 | 161.23 | 397,790 | -0.48(-0.29%) |
Apr 04, 2022 | 159.80 | 162.22 | 157.78 | 161.71 | 305,091 | +2.08(+1.31%) |
Apr 01, 2022 | 162.74 | 165.30 | 156.99 | 159.62 | 529,127 | -2.58(-1.59%) |
Mar 31, 2022 | 169.37 | 171.79 | 161.28 | 162.20 | 654,023 | -7.42(-4.37%) |
Mar 30, 2022 | 186.28 | 187.28 | 167.21 | 169.62 | 923,069 | -21.98(-11.47%) |
Mar 29, 2022 | 192.58 | 194.40 | 191.41 | 191.60 | 283,085 | +2.09(+1.10%) |
Mar 28, 2022 | 189.77 | 191.39 | 185.57 | 189.51 | 238,692 | -0.77(-0.40%) |
Mar 25, 2022 | 191.47 | 192.34 | 188.56 | 190.28 | 165,012 | -0.19(-0.10%) |
Mar 24, 2022 | 190.54 | 191.53 | 187.41 | 190.46 | 150,358 | +1.89(+1.00%) |
Mar 23, 2022 | 193.32 | 195.04 | 187.87 | 188.57 | 216,334 | -6.19(-3.18%) |
Mar 22, 2022 | 194.65 | 197.58 | 194.14 | 194.77 | 398,555 | +0.07(+0.03%) |
Mar 21, 2022 | 198.63 | 199.08 | 193.28 | 194.70 | 226,961 | -3.15(-1.59%) |
Mar 18, 2022 | 195.69 | 198.59 | 194.17 | 197.84 | 622,348 | +2.15(+1.10%) |
Mar 17, 2022 | 193.41 | 197.60 | 192.61 | 195.69 | 518,385 | +2.28(+1.18%) |
Mar 16, 2022 | 189.90 | 195.26 | 189.69 | 193.41 | 278,750 | +3.91(+2.07%) |
Mar 15, 2022 | 189.10 | 192.04 | 187.78 | 189.50 | 145,535 | +2.13(+1.14%) |
Mar 14, 2022 | 192.33 | 194.35 | 187.03 | 187.37 | 114,370 | -3.81(-1.99%) |
Mar 11, 2022 | 190.90 | 192.75 | 189.06 | 191.17 | 84,874 | +0.58(+0.31%) |
Mar 10, 2022 | 188.24 | 191.30 | 187.03 | 190.59 | 181,938 | +0.30(+0.16%) |
Mar 09, 2022 | 190.03 | 192.60 | 189.45 | 190.29 | 184,660 | +3.21(+1.72%) |
Mar 08, 2022 | 183.46 | 191.21 | 181.75 | 187.07 | 230,360 | +3.86(+2.10%) |
Mar 07, 2022 | 186.22 | 187.37 | 183.22 | 183.22 | 151,947 | -4.48(-2.39%) |
Mar 04, 2022 | 194.59 | 198.13 | 184.56 | 187.70 | 260,071 | -7.52(-3.85%) |
Mar 03, 2022 | 199.47 | 200.20 | 193.57 | 195.22 | 147,812 | -3.51(-1.77%) |
Mar 02, 2022 | 192.60 | 200.06 | 192.21 | 198.73 | 144,366 | +7.29(+3.81%) |