Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 136.79 | 137.59 | 130.18 | 130.59 | 1,503,755 | -7.59(-5.49%) |
May 27, 2022 | 135.26 | 140.85 | 134.32 | 138.18 | 1,000,234 | +2.48(+1.83%) |
May 26, 2022 | 130.27 | 136.50 | 128.25 | 135.70 | 1,875,507 | +14.81(+12.25%) |
May 25, 2022 | 112.82 | 122.49 | 112.70 | 120.89 | 1,206,901 | +6.40(+5.59%) |
May 24, 2022 | 114.93 | 115.67 | 110.83 | 114.49 | 1,206,408 | -2.01(-1.73%) |
May 23, 2022 | 118.02 | 119.69 | 113.68 | 116.50 | 1,160,311 | -1.04(-0.88%) |
May 20, 2022 | 124.86 | 124.96 | 111.64 | 117.54 | 1,784,680 | -5.85(-4.74%) |
May 19, 2022 | 122.78 | 126.77 | 121.15 | 123.39 | 1,622,122 | -2.12(-1.69%) |
May 18, 2022 | 136.00 | 136.81 | 121.15 | 125.51 | 1,983,414 | -16.37(-11.54%) |
May 17, 2022 | 142.45 | 143.52 | 137.31 | 141.88 | 599,385 | +0.88(+0.62%) |
May 16, 2022 | 144.12 | 145.39 | 140.17 | 141.00 | 790,596 | -4.98(-3.41%) |
May 13, 2022 | 140.88 | 146.45 | 140.88 | 145.98 | 691,285 | +6.89(+4.95%) |
May 12, 2022 | 134.79 | 143.28 | 133.75 | 139.09 | 907,156 | +2.02(+1.47%) |
May 11, 2022 | 138.17 | 143.35 | 135.55 | 137.07 | 1,142,280 | -1.46(-1.05%) |
May 10, 2022 | 142.13 | 143.67 | 134.27 | 138.53 | 1,340,200 | +0.03(+0.02%) |
May 09, 2022 | 144.49 | 146.16 | 137.66 | 138.50 | 1,213,134 | -8.06(-5.50%) |
May 06, 2022 | 150.55 | 150.55 | 142.41 | 146.56 | 989,237 | -4.95(-3.27%) |
May 05, 2022 | 159.84 | 159.84 | 148.24 | 151.51 | 873,834 | -10.59(-6.53%) |
May 04, 2022 | 160.54 | 163.00 | 153.44 | 162.10 | 802,167 | +1.83(+1.14%) |
May 03, 2022 | 163.29 | 163.29 | 157.46 | 160.27 | 602,937 | -2.27(-1.40%) |
May 02, 2022 | 156.67 | 162.66 | 154.75 | 162.54 | 886,771 | +5.44(+3.46%) |
Apr 29, 2022 | 166.00 | 167.34 | 156.78 | 157.10 | 710,951 | -9.97(-5.97%) |
Apr 28, 2022 | 163.00 | 169.57 | 159.37 | 167.07 | 775,240 | +6.44(+4.01%) |
Apr 27, 2022 | 161.58 | 165.35 | 159.03 | 160.63 | 661,120 | -1.45(-0.89%) |
Apr 26, 2022 | 167.27 | 167.80 | 160.89 | 162.08 | 863,785 | -7.56(-4.46%) |
Apr 25, 2022 | 166.82 | 170.49 | 164.20 | 169.64 | 845,745 | +0.58(+0.34%) |
Apr 22, 2022 | 175.40 | 176.56 | 168.90 | 169.06 | 746,147 | -7.73(-4.37%) |
Apr 21, 2022 | 185.20 | 186.10 | 175.80 | 176.79 | 774,142 | -7.17(-3.90%) |
Apr 20, 2022 | 183.27 | 184.91 | 179.76 | 183.96 | 881,597 | +1.59(+0.87%) |
Apr 19, 2022 | 175.68 | 183.04 | 175.44 | 182.37 | 1,142,534 | +5.37(+3.03%) |
Apr 18, 2022 | 178.72 | 179.98 | 175.07 | 177.00 | 1,186,801 | -2.54(-1.41%) |
Apr 14, 2022 | 180.05 | 183.40 | 177.19 | 179.54 | 772,788 | -1.38(-0.76%) |
Apr 13, 2022 | 176.97 | 182.96 | 176.10 | 180.92 | 1,018,412 | +4.20(+2.38%) |
Apr 12, 2022 | 176.13 | 181.21 | 174.32 | 176.72 | 1,196,585 | +2.77(+1.59%) |
Apr 11, 2022 | 169.45 | 175.99 | 168.02 | 173.95 | 1,105,905 | +3.67(+2.16%) |
Apr 08, 2022 | 167.42 | 172.77 | 164.49 | 170.28 | 983,244 | +2.21(+1.31%) |
Apr 07, 2022 | 165.06 | 168.80 | 162.67 | 168.07 | 810,775 | +1.81(+1.09%) |
Apr 06, 2022 | 163.25 | 167.15 | 158.26 | 166.26 | 825,158 | +0.52(+0.31%) |
Apr 05, 2022 | 167.37 | 168.74 | 163.16 | 165.74 | 749,930 | -2.53(-1.50%) |
Apr 04, 2022 | 162.80 | 169.60 | 162.16 | 168.27 | 868,897 | +5.59(+3.44%) |
Apr 01, 2022 | 160.53 | 167.72 | 160.37 | 162.68 | 1,159,338 | +4.31(+2.72%) |
Mar 31, 2022 | 161.31 | 164.39 | 158.12 | 158.37 | 1,926,746 | -1.83(-1.14%) |
Mar 30, 2022 | 162.00 | 171.23 | 159.51 | 160.20 | 2,845,346 | -11.19(-6.53%) |
Mar 29, 2022 | 168.82 | 176.15 | 167.66 | 171.39 | 1,585,262 | +6.06(+3.67%) |
Mar 28, 2022 | 162.97 | 165.61 | 159.62 | 165.33 | 920,252 | +2.94(+1.81%) |
Mar 25, 2022 | 166.43 | 166.43 | 160.48 | 162.39 | 613,880 | -2.37(-1.44%) |
Mar 24, 2022 | 163.41 | 165.06 | 160.99 | 164.76 | 489,749 | +1.72(+1.05%) |
Mar 23, 2022 | 164.49 | 167.35 | 162.19 | 163.04 | 660,330 | -3.70(-2.22%) |
Mar 22, 2022 | 164.00 | 167.69 | 164.00 | 166.74 | 832,502 | +3.40(+2.08%) |
Mar 21, 2022 | 165.24 | 165.67 | 160.32 | 163.34 | 727,916 | -0.83(-0.51%) |
Mar 18, 2022 | 160.44 | 165.16 | 160.44 | 164.17 | 782,485 | +0.76(+0.47%) |
Mar 17, 2022 | 157.06 | 163.60 | 156.08 | 163.41 | 644,281 | +4.40(+2.77%) |
Mar 16, 2022 | 156.08 | 161.97 | 152.73 | 159.01 | 610,898 | +5.06(+3.29%) |
Mar 15, 2022 | 150.38 | 154.74 | 150.00 | 153.95 | 756,623 | +5.15(+3.46%) |
Mar 14, 2022 | 154.37 | 155.96 | 147.73 | 148.80 | 735,142 | -4.62(-3.01%) |
Mar 11, 2022 | 162.07 | 162.18 | 153.22 | 153.42 | 727,450 | -6.59(-4.12%) |
Mar 10, 2022 | 155.96 | 160.47 | 154.20 | 160.01 | 542,975 | +2.35(+1.49%) |
Mar 09, 2022 | 154.74 | 159.69 | 153.86 | 157.66 | 603,273 | +8.38(+5.61%) |
Mar 08, 2022 | 144.62 | 154.85 | 143.44 | 149.28 | 670,140 | +4.11(+2.83%) |
Mar 07, 2022 | 154.25 | 155.16 | 145.05 | 145.17 | 1,153,641 | -4.49(-3.00%) |
Mar 04, 2022 | 157.34 | 157.59 | 148.56 | 149.66 | 1,280,983 | -8.16(-5.17%) |
Mar 03, 2022 | 164.90 | 166.25 | 156.62 | 157.82 | 695,983 | -7.85(-4.74%) |
Mar 02, 2022 | 158.71 | 168.04 | 157.59 | 165.67 | 804,025 | +7.48(+4.73%) |