Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 152.42 | 152.80 | 150.64 | 151.00 | 244,246 | -2.06(-1.34%) |
May 27, 2022 | 150.15 | 153.31 | 150.15 | 153.06 | 256,262 | +3.09(+2.06%) |
May 26, 2022 | 148.85 | 150.54 | 148.54 | 149.97 | 206,312 | +1.39(+0.93%) |
May 25, 2022 | 147.38 | 150.04 | 147.34 | 148.58 | 288,703 | -0.40(-0.27%) |
May 24, 2022 | 146.53 | 149.78 | 144.79 | 148.99 | 320,042 | +0.93(+0.62%) |
May 23, 2022 | 147.34 | 149.26 | 146.10 | 148.06 | 287,328 | +1.75(+1.20%) |
May 20, 2022 | 147.86 | 149.15 | 143.38 | 146.31 | 292,221 | -1.29(-0.87%) |
May 19, 2022 | 146.56 | 148.29 | 145.48 | 147.60 | 255,576 | -0.09(-0.06%) |
May 18, 2022 | 151.09 | 151.24 | 147.07 | 147.69 | 313,521 | -4.16(-2.74%) |
May 17, 2022 | 151.02 | 153.37 | 148.40 | 151.85 | 418,205 | +5.35(+3.65%) |
May 16, 2022 | 145.80 | 147.74 | 144.85 | 146.50 | 268,513 | +1.27(+0.87%) |
May 13, 2022 | 142.29 | 145.43 | 142.15 | 145.23 | 283,962 | +4.16(+2.95%) |
May 12, 2022 | 141.65 | 142.72 | 138.65 | 141.07 | 275,979 | -0.43(-0.31%) |
May 11, 2022 | 142.14 | 145.15 | 141.15 | 141.50 | 361,156 | -1.29(-0.90%) |
May 10, 2022 | 141.83 | 145.07 | 139.96 | 142.79 | 445,993 | +1.78(+1.26%) |
May 09, 2022 | 142.42 | 144.75 | 140.24 | 141.01 | 273,850 | -1.86(-1.30%) |
May 06, 2022 | 142.92 | 144.29 | 141.28 | 142.87 | 312,915 | -1.02(-0.71%) |
May 05, 2022 | 141.19 | 146.06 | 139.97 | 143.89 | 406,174 | +0.66(+0.46%) |
May 04, 2022 | 142.96 | 144.34 | 138.36 | 143.23 | 502,731 | -1.21(-0.84%) |
May 03, 2022 | 142.04 | 144.98 | 141.54 | 144.44 | 295,324 | +2.36(+1.66%) |
May 02, 2022 | 141.16 | 142.62 | 139.65 | 142.08 | 417,197 | +0.92(+0.65%) |
Apr 29, 2022 | 145.19 | 146.10 | 140.94 | 141.16 | 452,700 | -4.33(-2.97%) |
Apr 28, 2022 | 145.27 | 146.09 | 143.16 | 145.49 | 241,467 | +0.94(+0.65%) |
Apr 27, 2022 | 142.61 | 145.75 | 142.48 | 144.56 | 306,039 | +2.08(+1.46%) |
Apr 26, 2022 | 145.34 | 146.18 | 142.42 | 142.47 | 218,629 | -3.66(-2.50%) |
Apr 25, 2022 | 145.11 | 146.59 | 140.33 | 146.13 | 288,593 | +0.22(+0.15%) |
Apr 22, 2022 | 150.40 | 150.81 | 145.84 | 145.92 | 245,226 | -4.35(-2.89%) |
Apr 21, 2022 | 153.12 | 153.78 | 150.05 | 150.26 | 185,510 | -1.53(-1.00%) |
Apr 20, 2022 | 150.27 | 153.01 | 149.73 | 151.79 | 237,306 | +2.06(+1.37%) |
Apr 19, 2022 | 149.51 | 150.55 | 148.60 | 149.73 | 235,567 | +0.68(+0.46%) |
Apr 18, 2022 | 150.94 | 151.80 | 148.00 | 149.05 | 218,726 | -2.58(-1.70%) |
Apr 14, 2022 | 151.34 | 153.08 | 150.16 | 151.63 | 233,552 | +0.39(+0.26%) |
Apr 13, 2022 | 149.49 | 151.25 | 148.53 | 151.24 | 317,290 | +1.79(+1.20%) |
Apr 12, 2022 | 152.81 | 154.19 | 149.20 | 149.45 | 346,258 | -3.01(-1.97%) |
Apr 11, 2022 | 154.76 | 157.85 | 152.21 | 152.46 | 436,392 | -2.67(-1.72%) |
Apr 08, 2022 | 155.40 | 156.54 | 153.76 | 155.12 | 243,185 | +0.67(+0.43%) |
Apr 07, 2022 | 155.61 | 156.22 | 152.84 | 154.45 | 315,488 | -1.69(-1.08%) |
Apr 06, 2022 | 154.38 | 157.29 | 154.12 | 156.15 | 458,961 | +0.93(+0.60%) |
Apr 05, 2022 | 157.38 | 159.51 | 154.92 | 155.21 | 441,115 | -1.88(-1.20%) |
Apr 04, 2022 | 162.05 | 164.03 | 156.65 | 157.09 | 745,120 | -2.15(-1.35%) |
Apr 01, 2022 | 156.46 | 159.42 | 155.59 | 159.24 | 408,360 | +3.33(+2.14%) |
Mar 31, 2022 | 156.03 | 157.79 | 155.84 | 155.91 | 353,726 | +0.20(+0.13%) |
Mar 30, 2022 | 155.93 | 156.24 | 154.08 | 155.71 | 297,717 | +0.25(+0.16%) |
Mar 29, 2022 | 153.61 | 155.50 | 152.24 | 155.46 | 351,676 | +3.22(+2.11%) |
Mar 28, 2022 | 150.22 | 152.80 | 149.59 | 152.24 | 409,285 | +1.78(+1.18%) |
Mar 25, 2022 | 149.03 | 151.25 | 149.03 | 150.46 | 322,306 | +1.93(+1.30%) |
Mar 24, 2022 | 147.48 | 148.97 | 146.96 | 148.53 | 337,574 | +1.66(+1.13%) |
Mar 23, 2022 | 147.78 | 147.78 | 146.10 | 146.87 | 298,121 | -1.36(-0.92%) |
Mar 22, 2022 | 147.18 | 148.94 | 146.92 | 148.23 | 326,750 | +1.42(+0.96%) |
Mar 21, 2022 | 150.73 | 151.71 | 145.35 | 146.81 | 359,003 | -1.05(-0.71%) |
Mar 18, 2022 | 145.81 | 147.99 | 143.89 | 147.86 | 1,118,339 | +1.46(+0.99%) |
Mar 17, 2022 | 145.57 | 146.71 | 143.07 | 146.41 | 397,596 | +1.02(+0.70%) |
Mar 16, 2022 | 144.48 | 146.71 | 142.25 | 145.38 | 554,594 | +2.19(+1.53%) |
Mar 15, 2022 | 139.07 | 143.42 | 138.63 | 143.19 | 366,898 | +4.65(+3.36%) |
Mar 14, 2022 | 140.36 | 140.87 | 137.24 | 138.54 | 380,498 | +0.20(+0.14%) |
Mar 11, 2022 | 138.62 | 139.80 | 136.75 | 138.34 | 357,099 | +0.17(+0.12%) |
Mar 10, 2022 | 137.56 | 139.16 | 135.00 | 138.18 | 380,359 | -1.36(-0.98%) |
Mar 09, 2022 | 137.07 | 140.16 | 135.99 | 139.54 | 443,126 | +4.38(+3.24%) |
Mar 08, 2022 | 137.69 | 138.89 | 132.14 | 135.15 | 387,109 | -2.07(-1.51%) |
Mar 07, 2022 | 140.40 | 140.78 | 137.12 | 137.22 | 532,955 | -4.56(-3.22%) |
Mar 04, 2022 | 142.59 | 143.13 | 139.35 | 141.78 | 415,129 | -2.91(-2.01%) |
Mar 03, 2022 | 146.70 | 146.70 | 143.62 | 144.70 | 275,637 | -1.51(-1.03%) |
Mar 02, 2022 | 143.24 | 147.16 | 142.46 | 146.21 | 377,641 | +3.48(+2.44%) |