Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 152.33 | 153.68 | 148.43 | 149.16 | 531,292 | -4.25(-2.77%) |
May 27, 2022 | 149.90 | 153.84 | 148.94 | 153.41 | 263,468 | +5.42(+3.66%) |
May 26, 2022 | 142.13 | 149.18 | 141.51 | 147.99 | 365,209 | +6.51(+4.60%) |
May 25, 2022 | 136.80 | 142.16 | 136.80 | 141.48 | 396,833 | +3.55(+2.57%) |
May 24, 2022 | 136.61 | 139.28 | 134.40 | 137.93 | 420,248 | -1.15(-0.83%) |
May 23, 2022 | 139.67 | 141.08 | 137.11 | 139.08 | 464,605 | -1.37(-0.98%) |
May 20, 2022 | 141.72 | 141.88 | 135.80 | 140.45 | 537,960 | +1.12(+0.80%) |
May 19, 2022 | 137.77 | 142.44 | 137.04 | 139.33 | 376,837 | +0.83(+0.60%) |
May 18, 2022 | 139.15 | 142.33 | 137.70 | 138.50 | 470,794 | -3.64(-2.56%) |
May 17, 2022 | 142.35 | 144.71 | 140.14 | 142.14 | 382,396 | +2.59(+1.86%) |
May 16, 2022 | 142.43 | 143.00 | 138.78 | 139.55 | 375,029 | -4.07(-2.83%) |
May 13, 2022 | 139.76 | 144.51 | 138.92 | 143.62 | 332,335 | +6.17(+4.49%) |
May 12, 2022 | 135.25 | 140.08 | 133.75 | 137.45 | 648,272 | +1.37(+1.01%) |
May 11, 2022 | 137.98 | 141.91 | 135.72 | 136.08 | 429,898 | -3.20(-2.30%) |
May 10, 2022 | 138.36 | 141.07 | 135.52 | 139.28 | 463,669 | +3.81(+2.81%) |
May 09, 2022 | 136.42 | 140.53 | 134.62 | 135.47 | 541,321 | -3.43(-2.47%) |
May 06, 2022 | 138.18 | 141.08 | 134.76 | 138.90 | 452,359 | -0.13(-0.09%) |
May 05, 2022 | 140.83 | 140.94 | 137.37 | 139.03 | 504,402 | -4.66(-3.24%) |
May 04, 2022 | 139.00 | 144.10 | 136.45 | 143.69 | 411,555 | +4.58(+3.29%) |
May 03, 2022 | 140.24 | 141.64 | 137.78 | 139.11 | 294,816 | -1.83(-1.30%) |
May 02, 2022 | 135.08 | 141.16 | 135.08 | 140.94 | 360,599 | +6.03(+4.47%) |
Apr 29, 2022 | 136.21 | 141.24 | 134.34 | 134.91 | 325,898 | -3.21(-2.32%) |
Apr 28, 2022 | 135.60 | 138.66 | 131.29 | 138.12 | 418,275 | +5.52(+4.16%) |
Apr 27, 2022 | 131.51 | 141.49 | 131.51 | 132.60 | 1,169,454 | +5.32(+4.18%) |
Apr 26, 2022 | 129.60 | 129.95 | 126.24 | 127.28 | 589,300 | -3.34(-2.56%) |
Apr 25, 2022 | 126.58 | 130.71 | 124.78 | 130.62 | 423,028 | +3.40(+2.67%) |
Apr 22, 2022 | 129.60 | 130.95 | 126.57 | 127.22 | 310,293 | -2.63(-2.03%) |
Apr 21, 2022 | 135.28 | 136.24 | 129.12 | 129.85 | 449,284 | -3.38(-2.54%) |
Apr 20, 2022 | 137.90 | 138.50 | 132.87 | 133.23 | 230,212 | -1.86(-1.38%) |
Apr 19, 2022 | 133.96 | 136.19 | 133.01 | 135.09 | 366,506 | +0.49(+0.36%) |
Apr 18, 2022 | 132.00 | 135.43 | 131.92 | 134.60 | 249,559 | +1.87(+1.41%) |
Apr 14, 2022 | 138.53 | 138.92 | 132.48 | 132.73 | 235,272 | -5.28(-3.83%) |
Apr 13, 2022 | 134.06 | 138.65 | 133.05 | 138.01 | 463,772 | +4.15(+3.10%) |
Apr 12, 2022 | 136.42 | 138.12 | 133.47 | 133.86 | 517,242 | +0.65(+0.49%) |
Apr 11, 2022 | 135.04 | 138.49 | 132.94 | 133.21 | 629,407 | -3.73(-2.72%) |
Apr 08, 2022 | 139.40 | 140.30 | 136.76 | 136.94 | 458,549 | -3.90(-2.77%) |
Apr 07, 2022 | 138.34 | 143.13 | 137.71 | 140.84 | 585,414 | +1.73(+1.24%) |
Apr 06, 2022 | 140.48 | 141.80 | 137.99 | 139.11 | 616,397 | -4.04(-2.82%) |
Apr 05, 2022 | 149.62 | 150.63 | 142.59 | 143.15 | 308,871 | -8.22(-5.43%) |
Apr 04, 2022 | 149.62 | 152.31 | 149.62 | 151.37 | 185,443 | +2.53(+1.70%) |
Apr 01, 2022 | 150.71 | 151.74 | 146.47 | 148.84 | 335,153 | -1.36(-0.91%) |
Mar 31, 2022 | 151.68 | 153.48 | 149.83 | 150.20 | 341,093 | -1.71(-1.13%) |
Mar 30, 2022 | 155.94 | 157.91 | 150.61 | 151.91 | 302,647 | -5.38(-3.42%) |
Mar 29, 2022 | 155.11 | 158.22 | 154.02 | 157.29 | 317,286 | +4.98(+3.27%) |
Mar 28, 2022 | 151.35 | 153.97 | 148.29 | 152.31 | 243,970 | +0.28(+0.18%) |
Mar 25, 2022 | 153.66 | 153.66 | 149.74 | 152.03 | 270,370 | -1.43(-0.93%) |
Mar 24, 2022 | 150.95 | 153.73 | 147.46 | 153.46 | 396,944 | +4.27(+2.86%) |
Mar 23, 2022 | 151.33 | 152.93 | 148.70 | 149.19 | 389,121 | -3.37(-2.21%) |
Mar 22, 2022 | 152.43 | 153.91 | 149.96 | 152.56 | 339,897 | -0.45(-0.29%) |
Mar 21, 2022 | 154.67 | 155.78 | 151.14 | 153.01 | 541,691 | -2.34(-1.51%) |
Mar 18, 2022 | 147.43 | 155.52 | 147.43 | 155.35 | 1,130,161 | +5.41(+3.61%) |
Mar 17, 2022 | 145.27 | 149.94 | 143.14 | 149.94 | 514,979 | +3.11(+2.12%) |
Mar 16, 2022 | 141.87 | 147.01 | 140.86 | 146.83 | 440,972 | +7.01(+5.01%) |
Mar 15, 2022 | 134.71 | 140.12 | 132.90 | 139.82 | 671,106 | +6.02(+4.50%) |
Mar 14, 2022 | 137.15 | 137.51 | 130.96 | 133.80 | 586,361 | -3.88(-2.82%) |
Mar 11, 2022 | 142.99 | 142.99 | 137.41 | 137.68 | 474,593 | -3.05(-2.17%) |
Mar 10, 2022 | 137.84 | 143.91 | 137.59 | 140.73 | 419,829 | -0.29(-0.21%) |
Mar 09, 2022 | 145.00 | 145.63 | 140.35 | 141.02 | 580,808 | -0.32(-0.23%) |
Mar 08, 2022 | 139.17 | 146.94 | 138.63 | 141.34 | 548,198 | +2.58(+1.86%) |
Mar 07, 2022 | 143.06 | 143.06 | 137.93 | 138.76 | 619,464 | -1.77(-1.26%) |
Mar 04, 2022 | 142.82 | 145.06 | 138.70 | 140.53 | 532,827 | -4.15(-2.87%) |
Mar 03, 2022 | 148.91 | 148.91 | 143.43 | 144.68 | 463,305 | -2.79(-1.89%) |
Mar 02, 2022 | 150.35 | 150.88 | 146.24 | 147.47 | 698,663 | -1.08(-0.73%) |