Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 132.33 | 136.57 | 130.38 | 135.86 | 16,864,400 | +3.28(+2.48%) |
May 27, 2022 | 129.10 | 132.93 | 129.10 | 132.58 | 9,678,236 | +4.67(+3.65%) |
May 26, 2022 | 123.33 | 129.01 | 123.19 | 127.91 | 8,360,904 | +3.42(+2.75%) |
May 25, 2022 | 121.23 | 125.28 | 120.71 | 124.48 | 10,293,675 | +2.56(+2.10%) |
May 24, 2022 | 123.64 | 123.64 | 119.57 | 121.92 | 9,649,686 | -3.41(-2.72%) |
May 23, 2022 | 123.27 | 125.62 | 121.56 | 125.33 | 10,568,936 | +0.46(+0.37%) |
May 20, 2022 | 126.05 | 126.44 | 119.39 | 124.87 | 11,948,025 | +1.02(+0.82%) |
May 19, 2022 | 123.75 | 126.53 | 122.83 | 123.86 | 8,873,511 | +0.11(+0.09%) |
May 18, 2022 | 129.80 | 130.22 | 123.20 | 123.75 | 12,635,595 | -8.76(-6.61%) |
May 17, 2022 | 130.20 | 132.81 | 129.67 | 132.51 | 9,600,037 | +5.48(+4.32%) |
May 16, 2022 | 127.09 | 128.99 | 125.22 | 127.03 | 6,722,790 | -0.97(-0.76%) |
May 13, 2022 | 127.39 | 129.00 | 125.69 | 128.00 | 9,783,540 | +3.00(+2.40%) |
May 12, 2022 | 124.27 | 126.22 | 121.25 | 125.00 | 11,326,476 | -0.50(-0.40%) |
May 11, 2022 | 128.09 | 131.18 | 125.11 | 125.50 | 12,152,158 | -4.28(-3.30%) |
May 10, 2022 | 132.33 | 132.62 | 127.71 | 129.78 | 9,321,771 | +1.79(+1.40%) |
May 09, 2022 | 130.90 | 132.91 | 127.17 | 127.99 | 12,327,730 | -5.37(-4.03%) |
May 06, 2022 | 133.99 | 136.69 | 130.79 | 133.35 | 10,626,747 | -1.01(-0.75%) |
May 05, 2022 | 139.43 | 139.43 | 132.03 | 134.36 | 15,348,758 | -7.03(-4.97%) |
May 04, 2022 | 137.15 | 141.82 | 133.14 | 141.39 | 11,632,885 | +4.54(+3.32%) |
May 03, 2022 | 137.27 | 138.20 | 135.42 | 136.85 | 7,957,259 | -0.96(-0.70%) |
May 02, 2022 | 133.37 | 138.17 | 132.01 | 137.80 | 14,039,691 | +5.29(+4.00%) |
Apr 29, 2022 | 138.32 | 139.92 | 132.35 | 132.51 | 14,458,817 | -8.06(-5.74%) |
Apr 28, 2022 | 135.53 | 143.43 | 131.98 | 140.57 | 32,791,662 | +12.42(+9.69%) |
Apr 27, 2022 | 124.10 | 131.01 | 123.94 | 128.16 | 14,571,229 | +1.52(+1.20%) |
Apr 26, 2022 | 128.08 | 129.34 | 125.81 | 126.64 | 9,757,935 | -2.91(-2.25%) |
Apr 25, 2022 | 124.57 | 129.78 | 124.18 | 129.55 | 10,206,774 | +3.57(+2.83%) |
Apr 22, 2022 | 129.13 | 130.27 | 125.83 | 125.98 | 9,078,643 | -3.13(-2.42%) |
Apr 21, 2022 | 135.02 | 136.26 | 128.31 | 129.11 | 9,034,207 | -4.01(-3.01%) |
Apr 20, 2022 | 135.85 | 137.37 | 132.86 | 133.13 | 8,149,551 | -0.67(-0.50%) |
Apr 19, 2022 | 131.69 | 134.13 | 130.47 | 133.80 | 7,605,661 | +1.64(+1.24%) |
Apr 18, 2022 | 128.65 | 133.14 | 128.59 | 132.16 | 9,258,727 | +2.29(+1.76%) |
Apr 14, 2022 | 133.80 | 134.28 | 129.66 | 129.87 | 8,436,262 | -3.41(-2.56%) |
Apr 13, 2022 | 130.47 | 135.26 | 129.47 | 133.28 | 11,005,151 | +4.18(+3.24%) |
Apr 12, 2022 | 130.83 | 132.96 | 128.54 | 129.09 | 11,164,054 | +0.69(+0.54%) |
Apr 11, 2022 | 127.39 | 130.54 | 126.82 | 128.40 | 11,815,146 | -1.26(-0.97%) |
Apr 08, 2022 | 131.42 | 132.77 | 129.35 | 129.66 | 13,696,463 | -2.40(-1.82%) |
Apr 07, 2022 | 132.60 | 134.22 | 129.88 | 132.06 | 10,749,620 | -0.06(-0.04%) |
Apr 06, 2022 | 135.56 | 135.65 | 130.40 | 132.12 | 22,188,056 | -5.86(-4.25%) |
Apr 05, 2022 | 144.01 | 144.20 | 137.80 | 137.98 | 16,818,300 | -7.92(-5.43%) |
Apr 04, 2022 | 140.15 | 146.21 | 139.12 | 145.91 | 12,797,835 | +6.47(+4.64%) |
Apr 01, 2022 | 144.13 | 145.01 | 135.24 | 139.44 | 20,847,204 | -5.53(-3.82%) |
Mar 31, 2022 | 145.02 | 147.17 | 143.27 | 144.97 | 14,086,543 | +0.09(+0.06%) |
Mar 30, 2022 | 151.20 | 152.03 | 143.99 | 144.88 | 15,571,737 | -7.91(-5.18%) |
Mar 29, 2022 | 152.92 | 153.01 | 148.60 | 152.79 | 10,760,157 | +2.49(+1.65%) |
Mar 28, 2022 | 148.46 | 150.35 | 146.13 | 150.31 | 9,980,390 | +0.42(+0.28%) |
Mar 25, 2022 | 149.85 | 150.32 | 147.20 | 149.89 | 7,594,116 | -0.43(-0.28%) |
Mar 24, 2022 | 146.37 | 150.41 | 145.70 | 150.32 | 9,760,160 | +5.30(+3.66%) |
Mar 23, 2022 | 148.09 | 149.13 | 144.74 | 145.01 | 7,637,732 | -4.50(-3.01%) |
Mar 22, 2022 | 147.46 | 151.72 | 146.81 | 149.51 | 7,622,891 | +1.92(+1.30%) |
Mar 21, 2022 | 146.08 | 149.60 | 144.96 | 147.59 | 9,471,612 | +1.52(+1.04%) |
Mar 18, 2022 | 144.68 | 148.01 | 141.35 | 146.08 | 19,461,442 | +1.10(+0.76%) |
Mar 17, 2022 | 141.52 | 145.08 | 139.05 | 144.97 | 9,066,092 | +2.26(+1.58%) |
Mar 16, 2022 | 139.41 | 143.77 | 136.19 | 142.72 | 12,368,303 | +5.92(+4.33%) |
Mar 15, 2022 | 135.18 | 137.01 | 131.90 | 136.80 | 14,640,426 | +2.77(+2.07%) |
Mar 14, 2022 | 143.05 | 143.51 | 133.25 | 134.03 | 17,012,162 | -10.48(-7.25%) |
Mar 11, 2022 | 149.83 | 150.18 | 144.21 | 144.51 | 7,795,096 | -2.15(-1.47%) |
Mar 10, 2022 | 146.12 | 147.32 | 142.60 | 146.66 | 9,366,596 | -2.37(-1.59%) |
Mar 09, 2022 | 147.99 | 150.34 | 146.25 | 149.03 | 9,771,841 | +6.02(+4.21%) |
Mar 08, 2022 | 142.92 | 150.20 | 140.28 | 143.01 | 12,524,701 | +0.63(+0.44%) |
Mar 07, 2022 | 153.98 | 154.77 | 142.29 | 142.38 | 14,114,861 | -11.53(-7.49%) |
Mar 04, 2022 | 155.43 | 157.53 | 151.67 | 153.92 | 9,550,066 | -2.93(-1.87%) |
Mar 03, 2022 | 161.90 | 162.04 | 156.04 | 156.85 | 9,001,048 | -3.70(-2.30%) |
Mar 02, 2022 | 156.76 | 161.73 | 155.90 | 160.55 | 7,690,716 | +5.92(+3.83%) |