Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 154.64 | 154.81 | 152.73 | 153.37 | 4,441,981 | -2.41(-1.55%) |
May 27, 2022 | 153.14 | 155.79 | 153.14 | 155.78 | 1,569,351 | +2.91(+1.90%) |
May 26, 2022 | 152.23 | 153.46 | 151.64 | 152.87 | 1,638,117 | +1.92(+1.27%) |
May 25, 2022 | 152.65 | 153.16 | 150.58 | 150.95 | 1,658,424 | -1.54(-1.01%) |
May 24, 2022 | 151.22 | 153.04 | 149.71 | 152.49 | 1,716,613 | +1.47(+0.97%) |
May 23, 2022 | 150.03 | 151.33 | 148.39 | 151.02 | 1,841,360 | +1.53(+1.02%) |
May 20, 2022 | 148.18 | 149.91 | 146.38 | 149.49 | 2,762,552 | +1.67(+1.13%) |
May 19, 2022 | 146.93 | 149.11 | 145.42 | 147.82 | 1,912,187 | -0.28(-0.19%) |
May 18, 2022 | 151.91 | 152.33 | 147.70 | 148.10 | 2,020,161 | -4.03(-2.65%) |
May 17, 2022 | 153.80 | 153.80 | 150.13 | 152.13 | 1,856,811 | -0.19(-0.13%) |
May 16, 2022 | 152.93 | 153.69 | 151.56 | 152.33 | 1,870,763 | -0.45(-0.30%) |
May 13, 2022 | 152.39 | 153.56 | 151.06 | 152.78 | 2,121,305 | +2.34(+1.56%) |
May 12, 2022 | 153.08 | 154.30 | 149.04 | 150.44 | 2,415,399 | -2.23(-1.46%) |
May 11, 2022 | 152.01 | 154.21 | 151.96 | 152.67 | 1,471,379 | +0.80(+0.53%) |
May 10, 2022 | 155.12 | 155.67 | 150.07 | 151.86 | 2,221,482 | -2.22(-1.44%) |
May 09, 2022 | 155.54 | 155.76 | 153.39 | 154.08 | 2,109,098 | -2.46(-1.57%) |
May 06, 2022 | 152.75 | 157.08 | 151.71 | 156.54 | 1,998,616 | +3.04(+1.98%) |
May 05, 2022 | 156.54 | 156.78 | 152.33 | 153.50 | 2,003,431 | -3.57(-2.27%) |
May 04, 2022 | 153.87 | 157.28 | 153.28 | 157.07 | 1,755,516 | +2.90(+1.88%) |
May 03, 2022 | 154.00 | 156.96 | 153.33 | 154.17 | 1,763,716 | +0.28(+0.18%) |
May 02, 2022 | 158.30 | 159.56 | 151.96 | 153.89 | 2,468,532 | -5.22(-3.28%) |
Apr 29, 2022 | 163.51 | 164.12 | 158.79 | 159.11 | 2,321,169 | -5.04(-3.07%) |
Apr 28, 2022 | 161.56 | 164.66 | 160.04 | 164.15 | 2,235,541 | +2.13(+1.31%) |
Apr 27, 2022 | 159.65 | 162.92 | 159.22 | 162.02 | 3,429,505 | +3.19(+2.01%) |
Apr 26, 2022 | 160.28 | 162.31 | 156.79 | 158.83 | 3,501,187 | +7.92(+5.25%) |
Apr 25, 2022 | 152.34 | 152.53 | 148.19 | 150.91 | 2,623,438 | -1.50(-0.98%) |
Apr 22, 2022 | 155.99 | 156.28 | 152.21 | 152.41 | 1,653,521 | -3.53(-2.27%) |
Apr 21, 2022 | 156.27 | 157.39 | 155.53 | 155.94 | 1,397,435 | +0.55(+0.35%) |
Apr 20, 2022 | 154.52 | 156.00 | 154.30 | 155.39 | 1,597,806 | +1.46(+0.95%) |
Apr 19, 2022 | 153.23 | 154.56 | 153.18 | 153.93 | 1,388,134 | +1.04(+0.68%) |
Apr 18, 2022 | 153.50 | 154.84 | 151.99 | 152.89 | 1,135,130 | -1.11(-0.72%) |
Apr 14, 2022 | 154.90 | 155.93 | 153.89 | 154.00 | 1,325,666 | -0.56(-0.36%) |
Apr 13, 2022 | 156.41 | 157.14 | 153.26 | 154.56 | 1,861,142 | -2.04(-1.30%) |
Apr 12, 2022 | 158.00 | 159.22 | 156.33 | 156.60 | 1,722,660 | -2.24(-1.41%) |
Apr 11, 2022 | 159.65 | 160.47 | 158.36 | 158.84 | 1,427,442 | -0.96(-0.60%) |
Apr 08, 2022 | 158.79 | 160.42 | 158.00 | 159.80 | 1,587,548 | +1.33(+0.84%) |
Apr 07, 2022 | 156.18 | 159.18 | 155.41 | 158.47 | 2,034,408 | +2.59(+1.66%) |
Apr 06, 2022 | 154.94 | 156.91 | 154.60 | 155.88 | 1,860,230 | +0.49(+0.32%) |
Apr 05, 2022 | 154.16 | 157.02 | 154.08 | 155.39 | 1,334,752 | +1.16(+0.75%) |
Apr 04, 2022 | 154.48 | 154.81 | 153.08 | 154.22 | 995,134 | -0.41(-0.26%) |
Apr 01, 2022 | 153.30 | 154.81 | 152.69 | 154.63 | 1,659,383 | +1.27(+0.83%) |
Mar 31, 2022 | 154.62 | 155.96 | 153.36 | 153.36 | 1,680,334 | -0.92(-0.60%) |
Mar 30, 2022 | 153.00 | 154.31 | 152.69 | 154.28 | 1,205,131 | +1.64(+1.08%) |
Mar 29, 2022 | 153.89 | 154.06 | 150.95 | 152.64 | 1,321,632 | -0.40(-0.26%) |
Mar 28, 2022 | 151.50 | 153.04 | 151.24 | 153.03 | 1,487,361 | +1.82(+1.20%) |
Mar 25, 2022 | 150.31 | 151.28 | 149.72 | 151.22 | 1,144,185 | +1.20(+0.80%) |
Mar 24, 2022 | 148.97 | 150.06 | 148.37 | 150.01 | 1,366,346 | +1.44(+0.97%) |
Mar 23, 2022 | 149.69 | 149.97 | 148.45 | 148.57 | 1,362,401 | -1.24(-0.83%) |
Mar 22, 2022 | 151.19 | 151.97 | 149.22 | 149.81 | 1,352,913 | -1.16(-0.77%) |
Mar 21, 2022 | 150.98 | 152.24 | 150.44 | 150.97 | 1,560,104 | +0.35(+0.23%) |
Mar 18, 2022 | 150.62 | 151.38 | 149.12 | 150.62 | 2,929,670 | +0.04(+0.03%) |
Mar 17, 2022 | 149.49 | 150.67 | 149.22 | 150.59 | 1,384,820 | +1.09(+0.73%) |
Mar 16, 2022 | 149.90 | 150.62 | 147.27 | 149.49 | 2,120,303 | -0.02(-0.01%) |
Mar 15, 2022 | 149.92 | 150.35 | 148.24 | 149.51 | 2,055,717 | +0.69(+0.47%) |
Mar 14, 2022 | 146.67 | 149.01 | 145.62 | 148.82 | 1,908,639 | +2.87(+1.97%) |
Mar 11, 2022 | 146.65 | 147.98 | 145.87 | 145.95 | 1,469,109 | +0.02(+0.01%) |
Mar 10, 2022 | 143.50 | 146.28 | 145.93 | 1,993,162 | +1.42(+0.98%) | |
Mar 09, 2022 | 144.40 | 145.57 | 142.85 | 144.51 | 2,033,592 | +1.95(+1.37%) |
Mar 08, 2022 | 149.35 | 150.57 | 142.47 | 142.56 | 3,145,413 | -7.60(-5.06%) |
Mar 07, 2022 | 151.48 | 152.63 | 149.77 | 150.17 | 3,085,204 | -1.90(-1.25%) |
Mar 04, 2022 | 146.22 | 152.24 | 145.62 | 152.07 | 2,731,164 | +4.83(+3.28%) |
Mar 03, 2022 | 145.74 | 148.80 | 145.64 | 147.24 | 2,299,509 | +2.55(+1.76%) |
Mar 02, 2022 | 141.96 | 145.49 | 141.70 | 144.69 | 2,231,880 | +3.45(+2.44%) |