Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 148.34 | 150.36 | 144.06 | 148.12 | 452,630 | -0.22(-0.15%) |
May 27, 2022 | 146.07 | 148.35 | 143.43 | 148.34 | 476,803 | +5.45(+3.81%) |
May 26, 2022 | 134.44 | 144.20 | 133.31 | 142.89 | 493,340 | +6.72(+4.94%) |
May 25, 2022 | 130.81 | 137.72 | 130.81 | 136.17 | 300,943 | +4.03(+3.05%) |
May 24, 2022 | 134.39 | 134.65 | 130.34 | 132.14 | 478,007 | -5.22(-3.80%) |
May 23, 2022 | 138.43 | 140.00 | 134.16 | 137.36 | 444,080 | -1.26(-0.91%) |
May 20, 2022 | 144.00 | 144.00 | 132.66 | 138.62 | 520,226 | -0.96(-0.69%) |
May 19, 2022 | 138.40 | 145.09 | 136.88 | 139.58 | 429,559 | +1.72(+1.25%) |
May 18, 2022 | 145.86 | 148.99 | 137.31 | 137.86 | 509,896 | -11.65(-7.79%) |
May 17, 2022 | 146.46 | 149.57 | 145.22 | 149.51 | 514,543 | +7.73(+5.45%) |
May 16, 2022 | 144.06 | 145.91 | 141.23 | 141.78 | 397,573 | -3.43(-2.36%) |
May 13, 2022 | 141.25 | 147.20 | 140.37 | 145.21 | 649,025 | +7.28(+5.28%) |
May 12, 2022 | 137.76 | 144.62 | 133.91 | 137.93 | 1,006,562 | -1.98(-1.42%) |
May 11, 2022 | 150.55 | 154.46 | 139.56 | 139.91 | 701,211 | -12.65(-8.29%) |
May 10, 2022 | 156.17 | 158.02 | 146.62 | 152.56 | 639,315 | +1.61(+1.07%) |
May 09, 2022 | 155.61 | 158.65 | 149.57 | 150.95 | 774,529 | -9.03(-5.64%) |
May 06, 2022 | 154.37 | 167.30 | 154.37 | 159.98 | 1,190,999 | -0.98(-0.61%) |
May 05, 2022 | 167.01 | 167.13 | 157.95 | 160.96 | 1,180,226 | -10.57(-6.16%) |
May 04, 2022 | 160.39 | 172.15 | 156.04 | 171.53 | 947,549 | +13.05(+8.23%) |
May 03, 2022 | 156.09 | 159.44 | 153.34 | 158.48 | 483,809 | +2.15(+1.38%) |
May 02, 2022 | 148.40 | 156.62 | 148.24 | 156.33 | 520,333 | +7.89(+5.32%) |
Apr 29, 2022 | 152.70 | 158.75 | 147.90 | 148.44 | 603,737 | -6.85(-4.41%) |
Apr 28, 2022 | 149.60 | 157.14 | 145.32 | 155.29 | 695,669 | +9.66(+6.63%) |
Apr 27, 2022 | 144.31 | 150.67 | 143.48 | 145.63 | 784,118 | -0.80(-0.55%) |
Apr 26, 2022 | 148.29 | 150.86 | 144.48 | 146.43 | 964,005 | -4.31(-2.86%) |
Apr 25, 2022 | 146.82 | 152.03 | 146.82 | 150.74 | 530,808 | +0.96(+0.64%) |
Apr 22, 2022 | 152.60 | 155.99 | 149.19 | 149.78 | 469,931 | -3.66(-2.39%) |
Apr 21, 2022 | 164.11 | 165.95 | 152.01 | 153.44 | 602,958 | -7.27(-4.52%) |
Apr 20, 2022 | 166.48 | 166.56 | 160.62 | 160.71 | 331,168 | -2.49(-1.53%) |
Apr 19, 2022 | 159.00 | 163.57 | 156.94 | 163.20 | 475,443 | +3.50(+2.19%) |
Apr 18, 2022 | 151.94 | 160.90 | 150.00 | 159.70 | 791,733 | +6.86(+4.49%) |
Apr 14, 2022 | 160.98 | 160.98 | 152.39 | 152.84 | 421,506 | -6.89(-4.31%) |
Apr 13, 2022 | 158.25 | 161.82 | 157.10 | 159.73 | 542,989 | +2.96(+1.89%) |
Apr 12, 2022 | 163.46 | 167.14 | 155.90 | 156.77 | 758,019 | -4.41(-2.74%) |
Apr 11, 2022 | 160.60 | 165.01 | 160.60 | 161.18 | 604,875 | -4.66(-2.81%) |
Apr 08, 2022 | 167.13 | 170.62 | 162.53 | 165.84 | 548,760 | -2.70(-1.60%) |
Apr 07, 2022 | 168.87 | 173.95 | 164.00 | 168.54 | 855,366 | -1.87(-1.10%) |
Apr 06, 2022 | 175.61 | 177.46 | 168.20 | 170.41 | 1,297,549 | -10.57(-5.84%) |
Apr 05, 2022 | 192.01 | 193.58 | 180.37 | 180.98 | 905,714 | -13.22(-6.81%) |
Apr 04, 2022 | 195.93 | 201.31 | 193.00 | 194.20 | 541,203 | -0.95(-0.49%) |
Apr 01, 2022 | 202.29 | 202.67 | 192.39 | 195.15 | 711,477 | -4.35(-2.18%) |
Mar 31, 2022 | 210.16 | 211.18 | 196.50 | 199.50 | 980,415 | -11.28(-5.35%) |
Mar 30, 2022 | 227.09 | 228.99 | 210.02 | 210.78 | 539,703 | -17.70(-7.75%) |
Mar 29, 2022 | 225.80 | 231.47 | 222.23 | 228.48 | 345,115 | +5.79(+2.60%) |
Mar 28, 2022 | 215.48 | 223.00 | 213.05 | 222.69 | 276,349 | +5.17(+2.38%) |
Mar 25, 2022 | 219.03 | 219.03 | 211.50 | 217.52 | 300,952 | -0.89(-0.41%) |
Mar 24, 2022 | 212.99 | 218.61 | 211.63 | 218.41 | 389,846 | +7.12(+3.37%) |
Mar 23, 2022 | 217.45 | 221.42 | 211.00 | 211.29 | 410,356 | -8.11(-3.70%) |
Mar 22, 2022 | 217.64 | 225.48 | 214.60 | 219.40 | 714,167 | +1.55(+0.71%) |
Mar 21, 2022 | 234.00 | 234.73 | 212.99 | 217.85 | 741,300 | -16.46(-7.02%) |
Mar 18, 2022 | 228.21 | 239.88 | 225.40 | 234.31 | 1,458,645 | +7.62(+3.36%) |
Mar 17, 2022 | 223.55 | 226.95 | 218.65 | 226.69 | 413,371 | -2.55(-1.11%) |
Mar 16, 2022 | 216.70 | 229.58 | 216.70 | 229.24 | 381,795 | +15.42(+7.21%) |
Mar 15, 2022 | 199.96 | 214.17 | 197.96 | 213.82 | 373,752 | +15.87(+8.02%) |
Mar 14, 2022 | 204.20 | 206.88 | 194.89 | 197.95 | 495,518 | -7.64(-3.72%) |
Mar 11, 2022 | 211.98 | 214.56 | 204.58 | 205.59 | 357,417 | -4.42(-2.10%) |
Mar 10, 2022 | 213.18 | 215.98 | 204.16 | 210.01 | 672,328 | -9.64(-4.39%) |
Mar 09, 2022 | 222.83 | 225.68 | 218.22 | 219.65 | 454,078 | +3.24(+1.50%) |
Mar 08, 2022 | 205.12 | 224.02 | 203.02 | 216.41 | 420,729 | +10.93(+5.32%) |
Mar 07, 2022 | 219.59 | 220.84 | 205.43 | 205.48 | 332,458 | -12.43(-5.70%) |
Mar 04, 2022 | 220.01 | 221.06 | 214.29 | 217.91 | 335,132 | -4.02(-1.81%) |
Mar 03, 2022 | 231.01 | 231.99 | 220.15 | 221.93 | 318,177 | -7.11(-3.10%) |
Mar 02, 2022 | 224.23 | 229.63 | 222.77 | 229.04 | 318,030 | +8.18(+3.70%) |