Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 139.08 | 140.69 | 138.01 | 139.64 | 13,149,615 | -0.79(-0.56%) |
May 27, 2022 | 138.78 | 140.43 | 138.46 | 140.43 | 6,384,649 | +2.11(+1.53%) |
May 26, 2022 | 138.32 | 139.17 | 136.96 | 138.32 | 6,038,764 | +1.20(+0.87%) |
May 25, 2022 | 138.91 | 138.94 | 135.50 | 137.12 | 8,702,440 | -2.28(-1.64%) |
May 24, 2022 | 136.82 | 139.70 | 136.75 | 139.40 | 7,631,850 | +2.44(+1.78%) |
May 23, 2022 | 134.88 | 137.51 | 134.16 | 136.97 | 7,555,937 | +3.08(+2.30%) |
May 20, 2022 | 134.23 | 134.51 | 131.42 | 133.89 | 8,232,310 | +0.09(+0.06%) |
May 19, 2022 | 135.42 | 135.43 | 132.76 | 133.80 | 10,265,593 | -3.15(-2.30%) |
May 18, 2022 | 146.05 | 146.14 | 136.49 | 136.96 | 10,240,420 | -9.10(-6.23%) |
May 17, 2022 | 146.49 | 148.01 | 144.54 | 146.06 | 6,896,423 | -0.42(-0.28%) |
May 16, 2022 | 144.92 | 147.21 | 143.56 | 146.48 | 6,323,082 | +1.42(+0.98%) |
May 13, 2022 | 144.08 | 145.16 | 142.04 | 145.06 | 6,010,497 | +1.54(+1.07%) |
May 12, 2022 | 144.97 | 145.05 | 141.53 | 143.52 | 10,166,234 | -0.58(-0.41%) |
May 11, 2022 | 145.45 | 147.21 | 143.87 | 144.10 | 8,146,006 | -2.06(-1.41%) |
May 10, 2022 | 146.88 | 147.89 | 145.36 | 146.16 | 7,886,794 | -0.77(-0.53%) |
May 09, 2022 | 145.38 | 148.02 | 144.24 | 146.94 | 9,055,269 | -0.37(-0.25%) |
May 06, 2022 | 146.15 | 147.53 | 145.29 | 147.31 | 7,735,872 | +1.45(+1.00%) |
May 05, 2022 | 147.59 | 148.53 | 144.61 | 145.85 | 8,700,437 | -2.74(-1.84%) |
May 04, 2022 | 147.15 | 148.77 | 146.50 | 148.59 | 8,229,328 | +1.09(+0.74%) |
May 03, 2022 | 149.40 | 150.13 | 146.37 | 147.50 | 10,952,045 | -2.05(-1.37%) |
May 02, 2022 | 152.59 | 152.97 | 147.49 | 149.55 | 10,962,264 | -2.05(-1.35%) |
Apr 29, 2022 | 153.42 | 153.87 | 151.27 | 151.60 | 11,315,662 | -2.70(-1.75%) |
Apr 28, 2022 | 151.59 | 154.59 | 150.39 | 154.30 | 9,857,424 | +3.82(+2.54%) |
Apr 27, 2022 | 151.28 | 152.45 | 150.24 | 150.48 | 7,153,481 | -0.41(-0.27%) |
Apr 26, 2022 | 153.61 | 154.52 | 150.85 | 150.88 | 8,227,644 | -2.61(-1.70%) |
Apr 25, 2022 | 152.69 | 154.19 | 150.90 | 153.49 | 7,399,253 | +1.23(+0.81%) |
Apr 22, 2022 | 154.14 | 154.41 | 151.94 | 152.26 | 9,959,902 | -1.28(-0.84%) |
Apr 21, 2022 | 154.69 | 155.71 | 153.38 | 153.55 | 9,916,254 | -0.12(-0.08%) |
Apr 20, 2022 | 150.71 | 154.45 | 150.24 | 153.67 | 10,859,660 | +3.98(+2.66%) |
Apr 19, 2022 | 147.21 | 150.27 | 146.77 | 149.69 | 8,430,605 | +2.21(+1.50%) |
Apr 18, 2022 | 148.81 | 149.28 | 146.98 | 147.48 | 6,426,025 | -1.42(-0.95%) |
Apr 14, 2022 | 150.22 | 150.52 | 148.78 | 148.90 | 8,313,569 | -0.84(-0.56%) |
Apr 13, 2022 | 149.38 | 150.63 | 149.03 | 149.73 | 5,588,081 | +0.42(+0.28%) |
Apr 12, 2022 | 149.59 | 150.83 | 149.02 | 149.31 | 7,691,286 | -0.45(-0.30%) |
Apr 11, 2022 | 150.19 | 151.38 | 148.95 | 149.76 | 6,557,632 | -0.57(-0.38%) |
Apr 08, 2022 | 149.96 | 150.74 | 149.23 | 150.34 | 6,438,136 | +1.17(+0.78%) |
Apr 07, 2022 | 148.24 | 149.67 | 147.40 | 149.17 | 7,336,133 | +1.91(+1.29%) |
Apr 06, 2022 | 144.99 | 147.70 | 144.55 | 147.26 | 9,461,703 | +2.08(+1.43%) |
Apr 05, 2022 | 144.24 | 147.77 | 144.18 | 145.19 | 8,152,896 | +0.51(+0.35%) |
Apr 04, 2022 | 144.43 | 144.94 | 142.03 | 144.68 | 6,381,261 | -0.95(-0.65%) |
Apr 01, 2022 | 144.16 | 145.98 | 142.78 | 145.63 | 6,115,660 | +2.15(+1.50%) |
Mar 31, 2022 | 144.70 | 144.93 | 143.10 | 143.48 | 8,050,797 | -1.49(-1.03%) |
Mar 30, 2022 | 143.20 | 145.01 | 142.67 | 144.97 | 6,154,746 | -1.00(-0.69%) |
Mar 29, 2022 | 145.89 | 146.93 | 144.62 | 145.98 | 6,010,006 | +1.48(+1.03%) |
Mar 28, 2022 | 144.27 | 144.51 | 143.32 | 144.49 | 4,508,299 | +0.99(+0.69%) |
Mar 25, 2022 | 142.38 | 144.53 | 142.27 | 143.51 | 5,375,618 | +1.64(+1.16%) |
Mar 24, 2022 | 141.69 | 142.31 | 141.00 | 141.87 | 4,475,179 | +0.24(+0.17%) |
Mar 23, 2022 | 142.92 | 143.68 | 141.50 | 141.62 | 5,891,266 | -1.00(-0.70%) |
Mar 22, 2022 | 144.07 | 144.23 | 141.34 | 142.62 | 7,792,967 | +1.09(+0.77%) |
Mar 21, 2022 | 141.26 | 142.18 | 140.13 | 141.53 | 7,388,063 | +0.54(+0.38%) |
Mar 18, 2022 | 141.67 | 141.67 | 139.20 | 140.99 | 16,581,690 | -0.08(-0.05%) |
Mar 17, 2022 | 140.84 | 141.29 | 139.44 | 141.07 | 6,393,849 | +0.44(+0.31%) |
Mar 16, 2022 | 141.44 | 142.53 | 139.01 | 140.62 | 7,360,074 | -0.48(-0.34%) |
Mar 15, 2022 | 138.04 | 141.36 | 137.93 | 141.10 | 10,509,218 | +4.90(+3.60%) |
Mar 14, 2022 | 135.64 | 137.13 | 134.61 | 136.20 | 8,482,123 | +1.72(+1.28%) |
Mar 11, 2022 | 136.53 | 137.25 | 134.31 | 134.48 | 7,546,476 | -1.61(-1.19%) |
Mar 10, 2022 | 138.78 | 135.16 | 136.10 | 9,819,997 | -3.60(-2.57%) | |
Mar 09, 2022 | 139.75 | 141.29 | 138.79 | 139.70 | 7,500,994 | +1.86(+1.35%) |
Mar 08, 2022 | 142.90 | 143.62 | 137.64 | 137.84 | 10,134,478 | -5.68(-3.96%) |
Mar 07, 2022 | 145.07 | 145.09 | 141.92 | 143.52 | 8,917,634 | -2.16(-1.48%) |
Mar 04, 2022 | 143.78 | 145.87 | 143.25 | 145.68 | 9,200,939 | +0.73(+0.51%) |
Mar 03, 2022 | 144.39 | 146.35 | 144.39 | 144.94 | 7,912,072 | +0.54(+0.37%) |
Mar 02, 2022 | 143.63 | 145.62 | 143.29 | 144.41 | 6,508,261 | +0.45(+0.31%) |