Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 154.49 | 156.92 | 154.17 | 155.24 | 643,296 | +0.85(+0.55%) |
May 30, 2022 | 154.77 | 155.05 | 152.81 | 154.39 | 37,165 | -0.21(-0.14%) |
May 27, 2022 | 153.48 | 154.98 | 152.74 | 154.60 | 215,983 | +1.67(+1.09%) |
May 26, 2022 | 153.03 | 154.32 | 152.20 | 152.93 | 120,831 | +0.57(+0.37%) |
May 25, 2022 | 152.97 | 153.36 | 151.08 | 152.36 | 162,874 | +0.36(+0.24%) |
May 24, 2022 | 150.43 | 153.94 | 149.44 | 152.00 | 341,947 | +1.61(+1.07%) |
May 20, 2022 | 150.39 | 0 | +2.58(+1.75%) | |||
May 19, 2022 | 149.00 | 150.16 | 147.56 | 147.81 | 154,882 | -2.54(-1.69%) |
May 18, 2022 | 153.04 | 153.86 | 149.30 | 150.35 | 197,114 | -3.90(-2.53%) |
May 17, 2022 | 156.25 | 156.25 | 152.86 | 154.25 | 223,738 | -0.97(-0.62%) |
May 16, 2022 | 154.00 | 156.14 | 153.24 | 155.22 | 193,288 | +1.11(+0.72%) |
May 13, 2022 | 151.76 | 155.25 | 151.16 | 154.11 | 269,321 | +2.86(+1.89%) |
May 12, 2022 | 148.47 | 151.68 | 148.47 | 151.25 | 263,882 | +2.39(+1.61%) |
May 11, 2022 | 153.77 | 154.57 | 148.54 | 148.86 | 286,159 | -5.37(-3.48%) |
May 10, 2022 | 154.49 | 158.63 | 153.66 | 154.23 | 272,052 | -4.61(-2.90%) |
May 09, 2022 | 155.07 | 160.24 | 153.87 | 158.84 | 201,838 | +3.50(+2.25%) |
May 06, 2022 | 154.41 | 156.93 | 154.41 | 155.34 | 164,097 | +0.44(+0.28%) |
May 05, 2022 | 156.38 | 157.47 | 154.56 | 154.90 | 163,775 | -1.41(-0.90%) |
May 04, 2022 | 155.84 | 157.88 | 154.01 | 156.31 | 252,578 | +0.47(+0.30%) |
May 03, 2022 | 157.77 | 159.46 | 155.75 | 155.84 | 146,238 | -2.52(-1.59%) |
May 02, 2022 | 159.82 | 160.84 | 157.71 | 158.36 | 171,885 | -1.46(-0.91%) |
Apr 29, 2022 | 159.59 | 161.24 | 159.53 | 159.82 | 148,519 | -0.39(-0.24%) |
Apr 28, 2022 | 159.10 | 161.72 | 158.76 | 160.21 | 143,584 | +1.37(+0.86%) |
Apr 27, 2022 | 157.43 | 159.09 | 156.32 | 158.84 | 192,785 | +1.68(+1.07%) |
Apr 26, 2022 | 159.10 | 160.75 | 156.80 | 157.16 | 165,897 | -1.84(-1.16%) |
Apr 25, 2022 | 155.85 | 159.49 | 155.58 | 159.00 | 147,207 | +2.83(+1.81%) |
Apr 22, 2022 | 157.36 | 157.93 | 155.54 | 156.17 | 150,525 | -1.30(-0.83%) |
Apr 21, 2022 | 159.27 | 159.27 | 157.28 | 157.47 | 143,368 | -1.29(-0.81%) |
Apr 20, 2022 | 159.91 | 161.20 | 158.67 | 158.76 | 121,507 | -0.86(-0.54%) |
Apr 19, 2022 | 155.67 | 159.68 | 155.33 | 159.62 | 136,582 | +3.72(+2.39%) |
Apr 18, 2022 | 157.03 | 157.50 | 155.60 | 155.90 | 61,133 | -1.17(-0.74%) |
Apr 14, 2022 | 157.07 | 0 | -1.38(-0.87%) | |||
Apr 13, 2022 | 161.83 | 162.05 | 157.77 | 158.45 | 103,450 | -2.48(-1.54%) |
Apr 12, 2022 | 161.68 | 162.51 | 160.01 | 160.93 | 147,108 | -0.53(-0.33%) |
Apr 11, 2022 | 161.39 | 162.15 | 159.81 | 161.46 | 125,949 | +0.17(+0.11%) |
Apr 08, 2022 | 161.01 | 162.37 | 160.31 | 161.29 | 94,193 | +0.32(+0.20%) |
Apr 07, 2022 | 157.77 | 161.20 | 157.04 | 160.97 | 113,062 | +2.09(+1.32%) |
Apr 06, 2022 | 158.62 | 158.90 | 156.55 | 158.88 | 139,788 | -0.18(-0.11%) |
Apr 05, 2022 | 155.46 | 159.48 | 155.46 | 159.06 | 227,633 | +3.52(+2.26%) |
Apr 04, 2022 | 153.09 | 155.68 | 152.94 | 155.54 | 147,818 | +2.12(+1.38%) |
Apr 01, 2022 | 153.97 | 154.39 | 152.34 | 153.42 | 140,906 | -0.53(-0.34%) |
Mar 31, 2022 | 154.60 | 155.46 | 153.78 | 153.95 | 218,269 | +0.17(+0.11%) |
Mar 30, 2022 | 154.98 | 155.41 | 153.43 | 153.78 | 115,064 | -0.79(-0.51%) |
Mar 29, 2022 | 154.07 | 155.08 | 153.81 | 154.57 | 119,204 | +1.22(+0.80%) |
Mar 28, 2022 | 152.30 | 153.75 | 151.72 | 153.35 | 130,747 | +0.68(+0.45%) |
Mar 25, 2022 | 154.79 | 154.79 | 152.50 | 152.67 | 79,966 | -0.73(-0.48%) |
Mar 24, 2022 | 153.88 | 154.21 | 152.17 | 153.40 | 229,718 | -0.15(-0.10%) |
Mar 23, 2022 | 153.50 | 156.22 | 153.19 | 153.55 | 237,435 | +0.05(+0.03%) |
Mar 22, 2022 | 154.10 | 154.70 | 153.05 | 153.50 | 118,864 | -0.60(-0.39%) |
Mar 21, 2022 | 155.00 | 155.68 | 153.26 | 154.10 | 133,507 | -1.14(-0.73%) |
Mar 18, 2022 | 157.47 | 157.56 | 153.80 | 155.24 | 864,774 | -2.32(-1.47%) |
Mar 17, 2022 | 157.83 | 158.04 | 155.99 | 157.56 | 131,059 | +0.94(+0.60%) |
Mar 16, 2022 | 155.61 | 158.55 | 155.19 | 156.62 | 271,959 | +1.02(+0.66%) |
Mar 15, 2022 | 157.79 | 158.83 | 152.86 | 155.60 | 227,516 | -1.66(-1.06%) |
Mar 14, 2022 | 156.70 | 158.79 | 156.32 | 157.26 | 195,179 | -0.60(-0.38%) |
Mar 11, 2022 | 156.79 | 159.83 | 156.16 | 157.86 | 167,020 | +1.13(+0.72%) |
Mar 10, 2022 | 154.07 | 157.15 | 154.00 | 156.73 | 211,394 | +2.34(+1.52%) |
Mar 09, 2022 | 156.43 | 156.43 | 152.94 | 154.39 | 293,375 | +1.31(+0.86%) |
Mar 08, 2022 | 150.34 | 154.74 | 150.27 | 153.08 | 247,520 | +2.56(+1.70%) |
Mar 07, 2022 | 148.10 | 151.88 | 148.10 | 150.52 | 303,001 | +1.58(+1.06%) |
Mar 04, 2022 | 142.98 | 149.03 | 142.98 | 148.94 | 211,322 | +5.25(+3.65%) |
Mar 03, 2022 | 140.17 | 145.45 | 140.11 | 143.69 | 204,993 | +4.18(+3.00%) |
Mar 02, 2022 | 136.59 | 139.80 | 136.59 | 139.51 | 214,739 | +3.36(+2.47%) |