Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 160.89 | 163.48 | 157.70 | 162.34 | 5,283,755 | +0.82(+0.51%) |
May 27, 2022 | 159.53 | 162.10 | 158.26 | 161.52 | 5,126,980 | +4.16(+2.64%) |
May 26, 2022 | 155.79 | 159.18 | 154.87 | 157.36 | 3,981,194 | +1.61(+1.03%) |
May 25, 2022 | 153.97 | 156.63 | 152.89 | 155.75 | 2,605,748 | +0.45(+0.29%) |
May 24, 2022 | 153.41 | 156.64 | 152.38 | 155.30 | 3,305,912 | +0.29(+0.19%) |
May 23, 2022 | 155.08 | 156.88 | 153.41 | 155.01 | 2,387,757 | -0.85(-0.55%) |
May 20, 2022 | 156.98 | 158.47 | 150.38 | 155.87 | 4,144,705 | +1.44(+0.93%) |
May 19, 2022 | 154.34 | 157.53 | 152.64 | 154.43 | 3,973,433 | +0.98(+0.64%) |
May 18, 2022 | 159.60 | 159.60 | 152.79 | 153.45 | 5,924,354 | -3.76(-2.39%) |
May 17, 2022 | 154.47 | 157.73 | 154.12 | 157.21 | 5,160,644 | +6.14(+4.07%) |
May 16, 2022 | 150.87 | 152.74 | 149.28 | 151.07 | 2,424,260 | -1.25(-0.82%) |
May 13, 2022 | 148.76 | 153.24 | 147.65 | 152.31 | 4,985,133 | +5.61(+3.83%) |
May 12, 2022 | 144.93 | 147.46 | 143.90 | 146.70 | 3,249,252 | +0.86(+0.59%) |
May 11, 2022 | 147.22 | 150.94 | 145.61 | 145.84 | 4,023,921 | -3.10(-2.08%) |
May 10, 2022 | 149.63 | 152.10 | 146.47 | 148.94 | 3,291,006 | +2.85(+1.95%) |
May 09, 2022 | 147.96 | 149.72 | 145.64 | 146.09 | 4,297,050 | -3.72(-2.49%) |
May 06, 2022 | 150.21 | 152.34 | 148.10 | 149.81 | 2,824,879 | -2.02(-1.33%) |
May 05, 2022 | 155.46 | 156.76 | 150.18 | 151.84 | 4,128,632 | -6.27(-3.96%) |
May 04, 2022 | 152.26 | 158.25 | 148.02 | 158.10 | 4,106,593 | +5.66(+3.71%) |
May 03, 2022 | 151.49 | 153.25 | 150.18 | 152.44 | 2,545,540 | +0.69(+0.46%) |
May 02, 2022 | 149.05 | 152.12 | 146.61 | 151.75 | 2,986,792 | +3.62(+2.44%) |
Apr 29, 2022 | 151.64 | 153.25 | 148.00 | 148.13 | 5,050,771 | -5.82(-3.78%) |
Apr 28, 2022 | 147.89 | 155.70 | 147.50 | 153.96 | 4,331,039 | +8.38(+5.75%) |
Apr 27, 2022 | 143.93 | 149.43 | 143.62 | 145.58 | 3,206,643 | -1.05(-0.71%) |
Apr 26, 2022 | 150.58 | 150.95 | 146.56 | 146.62 | 3,815,598 | -5.86(-3.84%) |
Apr 25, 2022 | 147.95 | 152.71 | 147.54 | 152.49 | 4,676,431 | +3.52(+2.36%) |
Apr 22, 2022 | 151.59 | 153.16 | 148.89 | 148.97 | 2,751,925 | -3.32(-2.18%) |
Apr 21, 2022 | 155.92 | 158.01 | 151.57 | 152.29 | 3,705,129 | -2.56(-1.65%) |
Apr 20, 2022 | 157.80 | 158.86 | 154.04 | 154.85 | 2,691,313 | -0.90(-0.58%) |
Apr 19, 2022 | 153.85 | 156.21 | 152.19 | 155.75 | 2,815,513 | +1.90(+1.23%) |
Apr 18, 2022 | 149.96 | 154.72 | 149.85 | 153.85 | 2,843,581 | +3.68(+2.45%) |
Apr 14, 2022 | 151.96 | 153.39 | 149.96 | 150.17 | 5,449,232 | -1.55(-1.02%) |
Apr 13, 2022 | 150.38 | 152.53 | 148.93 | 151.72 | 2,433,717 | +2.51(+1.68%) |
Apr 12, 2022 | 150.96 | 153.10 | 148.72 | 149.21 | 2,688,827 | +0.58(+0.39%) |
Apr 11, 2022 | 151.29 | 151.69 | 148.43 | 148.62 | 3,849,531 | -3.69(-2.43%) |
Apr 08, 2022 | 153.97 | 154.49 | 151.99 | 152.31 | 3,152,657 | -2.41(-1.56%) |
Apr 07, 2022 | 152.82 | 156.32 | 152.70 | 154.72 | 3,295,130 | +0.93(+0.60%) |
Apr 06, 2022 | 151.05 | 157.63 | 150.91 | 153.79 | 6,290,645 | +0.29(+0.19%) |
Apr 05, 2022 | 155.93 | 156.90 | 149.56 | 153.50 | 7,528,482 | -4.34(-2.75%) |
Apr 04, 2022 | 158.49 | 159.23 | 155.17 | 157.84 | 4,335,041 | -0.82(-0.52%) |
Apr 01, 2022 | 159.76 | 160.38 | 156.26 | 158.67 | 3,065,014 | +0.17(+0.11%) |
Mar 31, 2022 | 160.20 | 161.14 | 158.40 | 158.49 | 4,103,456 | -1.25(-0.78%) |
Mar 30, 2022 | 161.95 | 163.12 | 159.07 | 159.74 | 2,802,569 | -3.55(-2.17%) |
Mar 29, 2022 | 162.21 | 164.62 | 160.94 | 163.29 | 3,259,618 | +2.80(+1.75%) |
Mar 28, 2022 | 157.53 | 160.67 | 156.74 | 160.49 | 2,861,046 | +1.56(+0.98%) |
Mar 25, 2022 | 158.38 | 159.20 | 156.27 | 158.93 | 2,330,740 | +0.64(+0.41%) |
Mar 24, 2022 | 154.31 | 158.38 | 153.39 | 158.28 | 3,285,132 | +5.58(+3.66%) |
Mar 23, 2022 | 156.77 | 157.66 | 152.36 | 152.70 | 3,553,748 | -5.40(-3.42%) |
Mar 22, 2022 | 157.16 | 159.75 | 156.81 | 158.10 | 2,681,954 | +0.53(+0.34%) |
Mar 21, 2022 | 155.25 | 158.07 | 154.94 | 157.57 | 3,396,406 | +0.74(+0.47%) |
Mar 18, 2022 | 152.14 | 157.31 | 150.73 | 156.83 | 10,319,553 | +3.33(+2.17%) |
Mar 17, 2022 | 150.52 | 153.57 | 149.46 | 153.50 | 4,452,590 | +1.35(+0.89%) |
Mar 16, 2022 | 146.89 | 152.32 | 146.36 | 152.15 | 4,560,825 | +7.34(+5.07%) |
Mar 15, 2022 | 141.36 | 145.33 | 140.48 | 144.81 | 3,448,377 | +5.08(+3.63%) |
Mar 14, 2022 | 141.55 | 142.82 | 137.99 | 139.74 | 4,075,484 | -1.89(-1.33%) |
Mar 11, 2022 | 147.00 | 147.56 | 141.33 | 141.63 | 4,131,486 | -2.84(-1.97%) |
Mar 10, 2022 | 144.74 | 141.87 | 144.47 | 4,205,713 | -2.94(-1.99%) | |
Mar 09, 2022 | 146.89 | 148.78 | 145.18 | 147.40 | 3,174,469 | +4.89(+3.43%) |
Mar 08, 2022 | 140.11 | 146.60 | 138.03 | 142.51 | 4,945,371 | +2.15(+1.53%) |
Mar 07, 2022 | 150.66 | 150.97 | 140.29 | 140.36 | 5,940,898 | -10.14(-6.74%) |
Mar 04, 2022 | 151.30 | 152.82 | 149.45 | 150.50 | 2,895,786 | -2.33(-1.53%) |
Mar 03, 2022 | 154.93 | 155.16 | 150.62 | 152.83 | 2,767,840 | -0.52(-0.34%) |
Mar 02, 2022 | 151.10 | 154.99 | 150.75 | 153.35 | 2,687,180 | +2.75(+1.83%) |