Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 155.74 | 155.79 | 151.83 | 153.73 | 2,655,417 | -2.51(-1.61%) |
May 27, 2022 | 150.00 | 156.33 | 149.88 | 156.24 | 1,330,718 | +7.57(+5.09%) |
May 26, 2022 | 146.44 | 149.60 | 144.73 | 148.67 | 1,214,226 | +3.61(+2.49%) |
May 25, 2022 | 142.20 | 146.18 | 142.00 | 145.06 | 1,586,931 | +1.06(+0.74%) |
May 24, 2022 | 145.68 | 146.64 | 142.56 | 144.00 | 1,492,098 | -3.63(-2.46%) |
May 23, 2022 | 147.20 | 148.43 | 145.17 | 147.63 | 1,333,178 | +1.03(+0.70%) |
May 20, 2022 | 146.93 | 147.47 | 141.00 | 146.60 | 2,917,538 | +2.77(+1.93%) |
May 19, 2022 | 136.27 | 146.94 | 136.27 | 143.83 | 2,436,351 | +7.53(+5.52%) |
May 18, 2022 | 140.30 | 141.40 | 135.47 | 136.30 | 1,376,426 | -6.57(-4.60%) |
May 17, 2022 | 143.12 | 144.25 | 139.79 | 142.87 | 1,064,696 | +3.49(+2.50%) |
May 16, 2022 | 140.95 | 141.64 | 138.92 | 139.38 | 1,297,847 | -3.06(-2.15%) |
May 13, 2022 | 137.81 | 143.13 | 137.70 | 142.44 | 1,826,383 | +6.62(+4.87%) |
May 12, 2022 | 133.41 | 136.94 | 132.31 | 135.82 | 1,604,699 | +0.14(+0.10%) |
May 11, 2022 | 138.88 | 143.62 | 135.29 | 135.68 | 1,550,924 | -5.49(-3.89%) |
May 10, 2022 | 141.51 | 143.88 | 136.94 | 141.17 | 1,705,088 | +3.99(+2.91%) |
May 09, 2022 | 143.39 | 144.35 | 136.38 | 137.18 | 2,216,977 | -9.19(-6.28%) |
May 06, 2022 | 148.12 | 149.22 | 142.82 | 146.37 | 1,539,474 | -3.03(-2.03%) |
May 05, 2022 | 156.08 | 156.49 | 147.15 | 149.40 | 1,590,186 | -8.94(-5.65%) |
May 04, 2022 | 153.54 | 158.71 | 148.89 | 158.34 | 1,542,483 | +5.49(+3.59%) |
May 03, 2022 | 150.32 | 153.80 | 149.87 | 152.85 | 1,387,739 | +2.36(+1.57%) |
May 02, 2022 | 150.54 | 152.04 | 146.12 | 150.49 | 2,016,439 | -0.36(-0.24%) |
Apr 29, 2022 | 157.47 | 158.66 | 149.92 | 150.85 | 1,662,724 | -8.16(-5.13%) |
Apr 28, 2022 | 155.88 | 160.97 | 153.07 | 159.01 | 1,763,633 | +5.60(+3.65%) |
Apr 27, 2022 | 151.92 | 156.98 | 151.54 | 153.41 | 2,011,931 | +1.87(+1.23%) |
Apr 26, 2022 | 158.00 | 159.50 | 150.50 | 151.54 | 3,901,418 | +0.44(+0.29%) |
Apr 25, 2022 | 148.38 | 151.35 | 147.21 | 151.10 | 2,349,834 | +3.03(+2.05%) |
Apr 22, 2022 | 151.08 | 153.04 | 147.81 | 148.07 | 1,350,187 | -3.79(-2.50%) |
Apr 21, 2022 | 159.00 | 160.97 | 150.99 | 151.86 | 1,459,678 | -5.27(-3.35%) |
Apr 20, 2022 | 157.01 | 157.94 | 155.80 | 157.13 | 1,834,372 | +1.51(+0.97%) |
Apr 19, 2022 | 149.68 | 156.22 | 149.39 | 155.62 | 1,322,299 | +5.01(+3.33%) |
Apr 18, 2022 | 148.52 | 151.70 | 148.24 | 150.61 | 1,123,641 | +0.81(+0.54%) |
Apr 14, 2022 | 156.05 | 156.17 | 149.05 | 149.80 | 2,113,034 | -5.99(-3.84%) |
Apr 13, 2022 | 154.00 | 158.61 | 153.87 | 155.79 | 1,773,263 | +2.42(+1.58%) |
Apr 12, 2022 | 157.21 | 159.01 | 152.86 | 153.37 | 1,298,183 | -0.37(-0.24%) |
Apr 11, 2022 | 157.20 | 157.20 | 152.51 | 153.74 | 1,441,321 | -4.50(-2.84%) |
Apr 08, 2022 | 161.30 | 161.75 | 157.82 | 158.24 | 1,204,961 | -4.89(-3.00%) |
Apr 07, 2022 | 161.11 | 164.52 | 160.55 | 163.13 | 1,952,186 | +1.28(+0.79%) |
Apr 06, 2022 | 160.62 | 163.78 | 158.79 | 161.85 | 1,415,458 | -1.60(-0.98%) |
Apr 05, 2022 | 167.37 | 167.78 | 162.09 | 163.45 | 1,156,741 | -3.66(-2.19%) |
Apr 04, 2022 | 165.95 | 168.73 | 165.05 | 167.11 | 1,257,176 | +1.48(+0.89%) |
Apr 01, 2022 | 165.00 | 167.38 | 162.87 | 165.63 | 1,455,868 | +1.17(+0.71%) |
Mar 31, 2022 | 164.55 | 166.58 | 163.00 | 164.46 | 2,446,188 | +1.15(+0.70%) |
Mar 30, 2022 | 165.01 | 166.11 | 162.22 | 163.31 | 983,693 | -2.66(-1.60%) |
Mar 29, 2022 | 164.73 | 167.36 | 163.13 | 165.97 | 1,147,987 | +3.50(+2.15%) |
Mar 28, 2022 | 159.00 | 162.48 | 158.64 | 162.47 | 1,102,304 | +3.62(+2.28%) |
Mar 25, 2022 | 162.81 | 163.24 | 157.33 | 158.85 | 1,274,855 | -3.27(-2.02%) |
Mar 24, 2022 | 158.16 | 162.14 | 156.76 | 162.12 | 1,494,102 | +4.83(+3.07%) |
Mar 23, 2022 | 158.92 | 159.92 | 155.19 | 157.29 | 1,068,426 | -2.91(-1.82%) |
Mar 22, 2022 | 157.60 | 161.06 | 156.42 | 160.20 | 1,132,292 | +3.00(+1.91%) |
Mar 21, 2022 | 157.38 | 158.25 | 153.94 | 157.20 | 1,643,400 | -1.67(-1.05%) |
Mar 18, 2022 | 152.17 | 159.68 | 151.03 | 158.87 | 2,533,721 | +5.55(+3.62%) |
Mar 17, 2022 | 149.95 | 153.93 | 149.44 | 153.32 | 1,646,988 | +2.81(+1.87%) |
Mar 16, 2022 | 145.12 | 150.53 | 144.39 | 150.51 | 3,056,237 | +8.01(+5.62%) |
Mar 15, 2022 | 140.39 | 143.71 | 139.42 | 142.50 | 2,831,095 | +3.34(+2.40%) |
Mar 14, 2022 | 144.31 | 145.78 | 138.49 | 139.16 | 2,264,817 | -5.75(-3.97%) |
Mar 11, 2022 | 151.08 | 151.77 | 144.67 | 144.91 | 1,382,366 | -4.55(-3.04%) |
Mar 10, 2022 | 147.65 | 150.01 | 144.59 | 149.46 | 1,603,218 | -1.43(-0.95%) |
Mar 09, 2022 | 149.47 | 152.22 | 146.96 | 150.89 | 2,086,694 | +5.09(+3.49%) |
Mar 08, 2022 | 149.26 | 151.35 | 143.43 | 145.80 | 2,369,404 | -4.60(-3.06%) |
Mar 07, 2022 | 154.94 | 155.38 | 150.25 | 150.40 | 2,089,552 | -4.29(-2.77%) |
Mar 04, 2022 | 153.15 | 155.73 | 151.65 | 154.69 | 2,208,736 | +0.75(+0.49%) |
Mar 03, 2022 | 158.52 | 159.51 | 152.70 | 153.94 | 1,661,824 | -3.52(-2.24%) |
Mar 02, 2022 | 152.02 | 157.80 | 150.81 | 157.46 | 2,368,462 | +6.93(+4.60%) |