Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 146.25 | 146.53 | 144.52 | 145.22 | 1,824,544 | -1.52(-1.04%) |
May 27, 2022 | 144.13 | 146.75 | 143.90 | 146.75 | 1,039,967 | +3.29(+2.30%) |
May 26, 2022 | 141.75 | 144.34 | 141.75 | 143.45 | 1,209,030 | +2.64(+1.88%) |
May 25, 2022 | 137.81 | 141.56 | 137.81 | 140.81 | 1,577,065 | +2.63(+1.90%) |
May 24, 2022 | 138.46 | 138.78 | 135.47 | 138.18 | 1,817,208 | -1.22(-0.88%) |
May 23, 2022 | 138.80 | 140.06 | 137.54 | 139.40 | 1,478,143 | +2.04(+1.48%) |
May 20, 2022 | 139.08 | 139.38 | 134.37 | 137.37 | 1,645,951 | -0.43(-0.31%) |
May 19, 2022 | 137.27 | 139.46 | 136.91 | 137.80 | 1,366,835 | -0.39(-0.28%) |
May 18, 2022 | 141.51 | 141.89 | 137.47 | 138.19 | 1,545,047 | -4.44(-3.11%) |
May 17, 2022 | 140.47 | 142.69 | 140.19 | 142.63 | 1,533,465 | +4.09(+2.95%) |
May 16, 2022 | 138.16 | 139.42 | 137.20 | 138.54 | 1,070,225 | +0.26(+0.19%) |
May 13, 2022 | 136.97 | 139.35 | 136.95 | 138.28 | 3,450,928 | +2.75(+2.03%) |
May 12, 2022 | 133.91 | 136.39 | 132.89 | 135.54 | 1,989,617 | +0.96(+0.71%) |
May 11, 2022 | 136.91 | 139.64 | 134.31 | 134.58 | 1,990,850 | -2.19(-1.60%) |
May 10, 2022 | 138.92 | 139.67 | 134.19 | 136.77 | 2,015,738 | -0.62(-0.45%) |
May 09, 2022 | 140.30 | 140.81 | 136.82 | 137.39 | 2,220,123 | -4.96(-3.48%) |
May 06, 2022 | 143.45 | 143.88 | 140.71 | 142.35 | 1,953,419 | -1.51(-1.05%) |
May 05, 2022 | 147.59 | 147.62 | 142.21 | 143.87 | 3,138,369 | -5.01(-3.36%) |
May 04, 2022 | 145.35 | 149.08 | 143.68 | 148.87 | 2,079,737 | +3.84(+2.65%) |
May 03, 2022 | 143.04 | 145.77 | 142.54 | 145.03 | 1,869,129 | +2.10(+1.47%) |
May 02, 2022 | 142.50 | 144.08 | 139.88 | 142.94 | 2,212,922 | +0.46(+0.32%) |
Apr 29, 2022 | 145.97 | 147.06 | 142.09 | 142.48 | 2,141,970 | -4.05(-2.76%) |
Apr 28, 2022 | 145.17 | 147.20 | 142.40 | 146.53 | 1,979,976 | +2.68(+1.86%) |
Apr 27, 2022 | 144.42 | 145.39 | 143.17 | 143.85 | 2,346,357 | -0.33(-0.23%) |
Apr 26, 2022 | 146.83 | 147.41 | 143.98 | 144.17 | 1,773,521 | -3.82(-2.58%) |
Apr 25, 2022 | 146.56 | 148.19 | 144.24 | 147.99 | 2,801,665 | +0.02(+0.01%) |
Apr 22, 2022 | 151.06 | 151.18 | 147.68 | 147.97 | 1,818,193 | -3.72(-2.45%) |
Apr 21, 2022 | 155.78 | 156.18 | 151.17 | 151.70 | 1,800,307 | -2.85(-1.85%) |
Apr 20, 2022 | 154.48 | 155.61 | 154.18 | 154.55 | 3,024,394 | +1.03(+0.67%) |
Apr 19, 2022 | 150.93 | 153.85 | 150.93 | 153.52 | 2,700,053 | +2.70(+1.79%) |
Apr 18, 2022 | 150.89 | 151.79 | 150.10 | 150.82 | 1,522,301 | -0.39(-0.26%) |
Apr 14, 2022 | 152.24 | 153.09 | 151.03 | 151.21 | 1,710,445 | -0.62(-0.41%) |
Apr 13, 2022 | 149.55 | 152.13 | 149.53 | 151.83 | 919,891 | +2.69(+1.80%) |
Apr 12, 2022 | 149.86 | 151.65 | 148.63 | 149.14 | 1,092,190 | +0.64(+0.43%) |
Apr 11, 2022 | 149.12 | 150.70 | 148.18 | 148.50 | 1,808,756 | -0.98(-0.65%) |
Apr 08, 2022 | 149.93 | 150.91 | 149.02 | 149.48 | 1,217,694 | -0.46(-0.31%) |
Apr 07, 2022 | 150.68 | 151.07 | 148.22 | 149.94 | 1,734,928 | -0.75(-0.50%) |
Apr 06, 2022 | 151.39 | 151.73 | 149.91 | 150.68 | 1,280,170 | -1.41(-0.93%) |
Apr 05, 2022 | 155.58 | 156.67 | 151.79 | 152.09 | 4,299,223 | -3.48(-2.23%) |
Apr 04, 2022 | 156.05 | 156.20 | 153.89 | 155.56 | 3,171,431 | -0.21(-0.13%) |
Apr 01, 2022 | 155.36 | 156.05 | 154.17 | 155.78 | 1,125,598 | +1.25(+0.81%) |
Mar 31, 2022 | 155.94 | 157.26 | 154.41 | 154.52 | 1,497,433 | -1.69(-1.08%) |
Mar 30, 2022 | 159.03 | 159.24 | 155.50 | 156.21 | 3,048,277 | -2.76(-1.73%) |
Mar 29, 2022 | 157.07 | 159.29 | 156.62 | 158.96 | 2,714,068 | +3.22(+2.06%) |
Mar 28, 2022 | 155.70 | 155.78 | 153.89 | 155.75 | 1,522,503 | -0.35(-0.23%) |
Mar 25, 2022 | 154.63 | 156.28 | 154.63 | 156.10 | 2,560,386 | +1.45(+0.93%) |
Mar 24, 2022 | 153.75 | 154.69 | 152.75 | 154.66 | 925,239 | +1.36(+0.89%) |
Mar 23, 2022 | 155.00 | 155.20 | 153.13 | 153.30 | 1,413,470 | -2.20(-1.42%) |
Mar 22, 2022 | 155.16 | 156.80 | 154.32 | 155.50 | 1,198,265 | +1.00(+0.65%) |
Mar 21, 2022 | 155.36 | 156.38 | 153.49 | 154.50 | 1,179,980 | -0.35(-0.23%) |
Mar 18, 2022 | 153.89 | 155.09 | 152.95 | 154.85 | 1,856,491 | +0.54(+0.35%) |
Mar 17, 2022 | 152.05 | 154.54 | 151.89 | 154.31 | 2,203,393 | +1.36(+0.89%) |
Mar 16, 2022 | 150.60 | 152.94 | 149.33 | 152.94 | 1,397,030 | +3.39(+2.27%) |
Mar 15, 2022 | 148.31 | 149.62 | 147.78 | 149.56 | 2,311,803 | +1.16(+0.78%) |
Mar 14, 2022 | 150.53 | 150.70 | 147.50 | 148.39 | 1,618,109 | -1.50(-1.00%) |
Mar 11, 2022 | 152.10 | 152.89 | 149.85 | 149.89 | 2,162,402 | -1.48(-0.98%) |
Mar 10, 2022 | 149.25 | 151.54 | 149.13 | 151.37 | 1,247,974 | +0.31(+0.21%) |
Mar 09, 2022 | 150.29 | 151.75 | 149.80 | 151.05 | 1,425,507 | +2.90(+1.96%) |
Mar 08, 2022 | 148.07 | 151.28 | 147.66 | 148.15 | 1,816,660 | +0.66(+0.45%) |
Mar 07, 2022 | 150.70 | 151.44 | 147.38 | 147.50 | 2,691,311 | -3.08(-2.05%) |
Mar 04, 2022 | 150.62 | 150.81 | 148.94 | 150.58 | 2,572,962 | -1.55(-1.02%) |
Mar 03, 2022 | 153.32 | 153.40 | 150.75 | 152.12 | 1,648,194 | -0.53(-0.35%) |
Mar 02, 2022 | 149.70 | 153.48 | 149.60 | 152.66 | 1,574,129 | +3.96(+2.66%) |