Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 154.51 | 154.88 | 148.78 | 149.27 | 1,468,647 | -6.49(-4.17%) |
May 27, 2022 | 147.44 | 156.00 | 147.14 | 155.76 | 1,155,898 | +9.50(+6.50%) |
May 26, 2022 | 143.26 | 146.53 | 142.44 | 146.25 | 619,108 | +3.91(+2.75%) |
May 25, 2022 | 143.11 | 143.70 | 140.49 | 142.34 | 480,565 | -1.38(-0.96%) |
May 24, 2022 | 145.15 | 145.28 | 141.80 | 143.72 | 477,262 | -2.36(-1.62%) |
May 23, 2022 | 147.89 | 148.11 | 144.77 | 146.09 | 657,646 | -0.25(-0.17%) |
May 20, 2022 | 144.00 | 146.52 | 142.19 | 146.33 | 714,565 | +3.17(+2.21%) |
May 19, 2022 | 141.37 | 144.31 | 139.80 | 143.16 | 996,164 | +1.06(+0.74%) |
May 18, 2022 | 143.70 | 144.87 | 140.69 | 142.11 | 778,495 | -5.13(-3.48%) |
May 17, 2022 | 148.47 | 149.63 | 145.51 | 147.23 | 596,578 | +0.84(+0.57%) |
May 16, 2022 | 146.66 | 149.20 | 145.32 | 146.39 | 653,889 | -1.81(-1.22%) |
May 13, 2022 | 145.30 | 148.41 | 145.05 | 148.21 | 1,171,184 | +5.74(+4.03%) |
May 12, 2022 | 141.03 | 143.84 | 139.32 | 142.47 | 665,308 | +0.80(+0.56%) |
May 11, 2022 | 144.14 | 146.04 | 141.48 | 141.67 | 699,570 | -2.96(-2.05%) |
May 10, 2022 | 144.92 | 145.91 | 140.36 | 144.63 | 936,543 | +2.56(+1.80%) |
May 09, 2022 | 145.49 | 146.69 | 141.21 | 142.07 | 1,035,052 | -5.41(-3.67%) |
May 06, 2022 | 145.74 | 148.47 | 142.51 | 147.47 | 1,314,735 | -0.05(-0.03%) |
May 05, 2022 | 155.77 | 155.80 | 146.19 | 147.52 | 1,161,621 | -9.14(-5.83%) |
May 04, 2022 | 147.88 | 157.72 | 140.16 | 156.66 | 2,030,810 | +4.21(+2.76%) |
May 03, 2022 | 146.76 | 154.91 | 146.76 | 152.45 | 1,349,925 | +4.96(+3.36%) |
May 02, 2022 | 145.78 | 148.46 | 143.46 | 147.49 | 1,026,001 | +1.28(+0.87%) |
Apr 29, 2022 | 145.73 | 150.61 | 145.23 | 146.22 | 1,138,896 | +0.20(+0.14%) |
Apr 28, 2022 | 144.61 | 147.75 | 143.28 | 146.01 | 736,917 | +3.97(+2.79%) |
Apr 27, 2022 | 142.49 | 145.31 | 141.54 | 142.05 | 714,104 | -0.16(-0.11%) |
Apr 26, 2022 | 147.67 | 148.23 | 141.84 | 142.21 | 1,076,228 | -6.92(-4.64%) |
Apr 25, 2022 | 150.41 | 150.41 | 145.73 | 149.13 | 1,206,685 | -3.05(-2.00%) |
Apr 22, 2022 | 157.41 | 157.76 | 151.81 | 152.18 | 698,690 | -6.86(-4.31%) |
Apr 21, 2022 | 164.09 | 164.09 | 158.84 | 159.04 | 559,963 | -4.60(-2.81%) |
Apr 20, 2022 | 160.69 | 164.71 | 159.71 | 163.64 | 527,266 | +3.34(+2.08%) |
Apr 19, 2022 | 159.93 | 161.16 | 158.38 | 160.30 | 607,825 | +0.42(+0.26%) |
Apr 18, 2022 | 160.98 | 161.34 | 158.27 | 159.88 | 390,223 | -1.04(-0.64%) |
Apr 14, 2022 | 163.72 | 164.18 | 160.68 | 160.92 | 571,512 | -2.74(-1.67%) |
Apr 13, 2022 | 160.15 | 164.28 | 160.12 | 163.66 | 514,327 | +2.90(+1.80%) |
Apr 12, 2022 | 165.50 | 166.66 | 159.76 | 160.76 | 559,939 | -4.50(-2.72%) |
Apr 11, 2022 | 170.63 | 171.09 | 164.94 | 165.25 | 558,288 | -6.70(-3.90%) |
Apr 08, 2022 | 171.31 | 173.56 | 170.09 | 171.95 | 656,699 | +0.08(+0.05%) |
Apr 07, 2022 | 165.75 | 173.10 | 165.75 | 171.87 | 832,155 | +6.28(+3.79%) |
Apr 06, 2022 | 163.83 | 166.30 | 160.87 | 165.59 | 720,261 | -0.06(-0.04%) |
Apr 05, 2022 | 167.97 | 168.48 | 165.51 | 165.65 | 835,878 | -3.68(-2.17%) |
Apr 04, 2022 | 171.02 | 172.50 | 168.80 | 169.33 | 512,259 | -1.70(-1.00%) |
Apr 01, 2022 | 175.17 | 175.18 | 167.71 | 171.03 | 928,113 | -2.88(-1.66%) |
Mar 31, 2022 | 177.51 | 179.02 | 173.88 | 173.91 | 839,773 | -4.02(-2.26%) |
Mar 30, 2022 | 179.40 | 180.39 | 176.56 | 177.93 | 408,214 | -1.78(-0.99%) |
Mar 29, 2022 | 179.74 | 181.09 | 178.31 | 179.72 | 439,176 | +2.92(+1.65%) |
Mar 28, 2022 | 177.03 | 178.59 | 175.74 | 176.80 | 509,698 | +0.55(+0.31%) |
Mar 25, 2022 | 179.77 | 180.03 | 173.63 | 176.25 | 520,593 | -2.53(-1.42%) |
Mar 24, 2022 | 176.95 | 178.79 | 175.45 | 178.78 | 383,410 | +2.68(+1.52%) |
Mar 23, 2022 | 182.26 | 182.26 | 176.02 | 176.10 | 632,458 | -7.87(-4.28%) |
Mar 22, 2022 | 179.91 | 184.17 | 179.25 | 183.96 | 569,007 | +3.89(+2.16%) |
Mar 21, 2022 | 180.62 | 182.40 | 178.19 | 180.08 | 654,254 | -1.74(-0.96%) |
Mar 18, 2022 | 177.04 | 182.19 | 176.11 | 181.82 | 1,193,566 | +4.02(+2.26%) |
Mar 17, 2022 | 175.00 | 178.69 | 174.51 | 177.80 | 563,761 | +2.25(+1.28%) |
Mar 16, 2022 | 169.72 | 175.83 | 169.72 | 175.55 | 958,654 | +7.20(+4.27%) |
Mar 15, 2022 | 163.95 | 168.47 | 162.77 | 168.35 | 855,437 | +6.55(+4.05%) |
Mar 14, 2022 | 167.03 | 169.81 | 161.29 | 161.80 | 960,944 | -3.57(-2.16%) |
Mar 11, 2022 | 172.87 | 173.82 | 164.99 | 165.37 | 822,707 | -6.43(-3.74%) |
Mar 10, 2022 | 169.84 | 172.90 | 169.50 | 171.80 | 455,925 | -0.24(-0.14%) |
Mar 09, 2022 | 168.93 | 172.28 | 167.81 | 172.04 | 863,578 | +7.25(+4.40%) |
Mar 08, 2022 | 170.03 | 172.82 | 164.69 | 164.79 | 1,178,237 | -6.93(-4.03%) |
Mar 07, 2022 | 175.46 | 175.46 | 169.83 | 171.72 | 751,658 | -4.16(-2.36%) |
Mar 04, 2022 | 175.80 | 177.43 | 172.21 | 175.88 | 844,296 | -2.56(-1.44%) |
Mar 03, 2022 | 178.30 | 178.73 | 175.26 | 178.44 | 494,587 | +1.69(+0.95%) |
Mar 02, 2022 | 176.14 | 178.48 | 175.17 | 176.76 | 592,081 | +0.11(+0.06%) |