Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 147.76 | 147.92 | 145.85 | 146.05 | 1,325,706 | -1.89(-1.28%) |
May 27, 2022 | 144.79 | 147.96 | 144.73 | 147.94 | 1,091,412 | +3.87(+2.69%) |
May 26, 2022 | 139.92 | 144.68 | 139.92 | 144.07 | 885,866 | +4.23(+3.02%) |
May 25, 2022 | 137.16 | 140.56 | 137.11 | 139.84 | 784,388 | +2.15(+1.56%) |
May 24, 2022 | 138.12 | 138.37 | 135.45 | 137.69 | 947,496 | -2.43(-1.73%) |
May 23, 2022 | 138.02 | 140.48 | 137.26 | 140.12 | 967,696 | +3.08(+2.25%) |
May 20, 2022 | 139.21 | 139.32 | 133.27 | 137.04 | 1,203,611 | -0.29(-0.21%) |
May 19, 2022 | 135.94 | 139.16 | 135.87 | 137.33 | 1,384,643 | +0.09(+0.07%) |
May 18, 2022 | 141.45 | 141.75 | 136.61 | 137.24 | 721,353 | -6.64(-4.61%) |
May 17, 2022 | 142.88 | 144.00 | 141.48 | 143.88 | 768,157 | +3.35(+2.38%) |
May 16, 2022 | 141.44 | 142.33 | 140.10 | 140.53 | 1,717,806 | -1.83(-1.29%) |
May 13, 2022 | 139.68 | 143.30 | 139.66 | 142.36 | 1,434,755 | +5.09(+3.71%) |
May 12, 2022 | 135.32 | 139.08 | 134.17 | 137.27 | 3,044,985 | +0.16(+0.12%) |
May 11, 2022 | 139.82 | 142.65 | 136.86 | 137.11 | 2,531,177 | -3.36(-2.39%) |
May 10, 2022 | 142.11 | 143.26 | 138.14 | 140.47 | 2,826,574 | +0.84(+0.60%) |
May 09, 2022 | 143.75 | 144.46 | 138.88 | 139.63 | 2,000,467 | -7.02(-4.79%) |
May 06, 2022 | 147.31 | 148.41 | 144.09 | 146.65 | 1,649,806 | -1.67(-1.13%) |
May 05, 2022 | 153.29 | 153.57 | 146.56 | 148.32 | 946,460 | -6.65(-4.29%) |
May 04, 2022 | 150.35 | 155.31 | 147.93 | 154.97 | 1,292,467 | +4.93(+3.29%) |
May 03, 2022 | 148.94 | 150.96 | 148.69 | 150.04 | 1,090,105 | +1.15(+0.77%) |
May 02, 2022 | 146.97 | 149.11 | 145.07 | 148.89 | 2,374,484 | +1.96(+1.33%) |
Apr 29, 2022 | 151.76 | 153.58 | 146.73 | 146.93 | 2,355,355 | -5.67(-3.72%) |
Apr 28, 2022 | 150.49 | 153.65 | 147.96 | 152.60 | 1,662,760 | +4.03(+2.71%) |
Apr 27, 2022 | 148.83 | 150.97 | 147.81 | 148.57 | 1,890,522 | -0.06(-0.04%) |
Apr 26, 2022 | 153.27 | 153.53 | 148.57 | 148.63 | 1,275,411 | -5.76(-3.73%) |
Apr 25, 2022 | 151.62 | 154.42 | 150.56 | 154.39 | 1,771,653 | +1.15(+0.75%) |
Apr 22, 2022 | 157.91 | 158.18 | 153.04 | 153.24 | 1,578,872 | -4.93(-3.12%) |
Apr 21, 2022 | 164.06 | 164.85 | 157.73 | 158.17 | 820,235 | -3.73(-2.30%) |
Apr 20, 2022 | 163.42 | 163.78 | 161.63 | 161.90 | 2,093,633 | -0.39(-0.24%) |
Apr 19, 2022 | 159.11 | 162.54 | 159.05 | 162.29 | 831,670 | +3.02(+1.90%) |
Apr 18, 2022 | 158.74 | 160.26 | 158.19 | 159.27 | 818,021 | +0.13(+0.08%) |
Apr 14, 2022 | 161.70 | 162.36 | 159.09 | 159.14 | 633,461 | -3.02(-1.86%) |
Apr 13, 2022 | 159.71 | 162.54 | 159.65 | 162.16 | 894,987 | +2.22(+1.39%) |
Apr 12, 2022 | 162.25 | 163.98 | 159.10 | 159.94 | 883,374 | -0.85(-0.53%) |
Apr 11, 2022 | 162.51 | 162.66 | 160.65 | 160.79 | 941,966 | -3.49(-2.12%) |
Apr 08, 2022 | 164.73 | 165.79 | 163.80 | 164.28 | 807,486 | -0.82(-0.50%) |
Apr 07, 2022 | 163.36 | 165.98 | 162.32 | 165.10 | 865,315 | +1.29(+0.79%) |
Apr 06, 2022 | 164.62 | 164.99 | 162.31 | 163.81 | 823,505 | -2.88(-1.73%) |
Apr 05, 2022 | 169.81 | 170.21 | 166.23 | 166.69 | 685,131 | -3.71(-2.18%) |
Apr 04, 2022 | 168.74 | 170.47 | 168.73 | 170.40 | 494,108 | +1.86(+1.10%) |
Apr 01, 2022 | 168.79 | 169.19 | 167.08 | 168.54 | 579,463 | +0.27(+0.16%) |
Mar 31, 2022 | 170.54 | 171.70 | 168.13 | 168.27 | 855,174 | -2.45(-1.44%) |
Mar 30, 2022 | 172.12 | 172.48 | 169.89 | 170.72 | 1,167,972 | -2.02(-1.17%) |
Mar 29, 2022 | 172.10 | 173.11 | 170.31 | 172.74 | 531,716 | +2.42(+1.42%) |
Mar 28, 2022 | 168.33 | 170.33 | 167.36 | 170.32 | 453,479 | +2.13(+1.27%) |
Mar 25, 2022 | 168.26 | 168.74 | 166.69 | 168.19 | 628,846 | -0.06(-0.04%) |
Mar 24, 2022 | 166.05 | 168.25 | 165.51 | 168.25 | 542,014 | +2.44(+1.47%) |
Mar 23, 2022 | 167.19 | 168.34 | 165.72 | 165.81 | 1,181,025 | -2.81(-1.67%) |
Mar 22, 2022 | 166.07 | 169.04 | 166.07 | 168.62 | 574,344 | +3.01(+1.82%) |
Mar 21, 2022 | 165.72 | 166.72 | 163.81 | 165.61 | 995,487 | -0.21(-0.13%) |
Mar 18, 2022 | 161.93 | 165.96 | 161.93 | 165.82 | 768,423 | +3.17(+1.95%) |
Mar 17, 2022 | 159.07 | 162.74 | 158.87 | 162.65 | 689,541 | +2.84(+1.78%) |
Mar 16, 2022 | 156.24 | 159.86 | 154.93 | 159.81 | 1,283,300 | +5.38(+3.48%) |
Mar 15, 2022 | 151.35 | 154.67 | 150.81 | 154.43 | 862,959 | +3.85(+2.56%) |
Mar 14, 2022 | 152.47 | 154.03 | 149.98 | 150.58 | 1,200,724 | -1.75(-1.15%) |
Mar 11, 2022 | 156.15 | 156.60 | 152.22 | 152.33 | 1,001,343 | -3.00(-1.93%) |
Mar 10, 2022 | 153.92 | 155.63 | 152.97 | 155.33 | 1,497,202 | -0.76(-0.49%) |
Mar 09, 2022 | 153.86 | 156.93 | 153.14 | 156.09 | 1,322,345 | +6.02(+4.01%) |
Mar 08, 2022 | 150.79 | 153.91 | 149.05 | 150.07 | 2,584,172 | -0.77(-0.51%) |
Mar 07, 2022 | 156.93 | 157.01 | 150.76 | 150.84 | 2,550,167 | -6.23(-3.97%) |
Mar 04, 2022 | 158.14 | 158.45 | 155.47 | 157.07 | 1,115,865 | -2.54(-1.59%) |
Mar 03, 2022 | 162.45 | 162.51 | 158.64 | 159.61 | 1,177,300 | -2.35(-1.45%) |
Mar 02, 2022 | 159.52 | 162.54 | 158.86 | 161.96 | 2,162,935 | +3.51(+2.22%) |