Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 148.62 | 149.33 | 146.66 | 147.50 | 1,374,634 | -2.46(-1.64%) |
May 27, 2022 | 147.81 | 150.03 | 146.86 | 149.96 | 735,468 | +3.27(+2.23%) |
May 26, 2022 | 144.80 | 147.50 | 144.80 | 146.68 | 534,951 | +2.88(+2.00%) |
May 25, 2022 | 141.70 | 144.94 | 141.70 | 143.81 | 612,959 | +1.52(+1.07%) |
May 24, 2022 | 143.12 | 143.51 | 138.70 | 142.29 | 591,312 | -1.14(-0.80%) |
May 23, 2022 | 141.18 | 144.01 | 140.88 | 143.43 | 572,929 | +3.64(+2.60%) |
May 20, 2022 | 142.60 | 142.80 | 137.71 | 139.79 | 931,786 | -1.34(-0.95%) |
May 19, 2022 | 141.19 | 142.81 | 139.01 | 141.13 | 929,465 | -0.50(-0.35%) |
May 18, 2022 | 147.82 | 147.82 | 141.11 | 141.63 | 832,530 | -7.24(-4.86%) |
May 17, 2022 | 148.16 | 149.69 | 146.83 | 148.87 | 574,817 | +3.00(+2.06%) |
May 16, 2022 | 146.03 | 146.40 | 144.25 | 145.87 | 793,269 | +0.13(+0.09%) |
May 13, 2022 | 147.66 | 149.75 | 144.99 | 145.74 | 741,955 | -1.04(-0.71%) |
May 12, 2022 | 149.32 | 149.32 | 144.95 | 146.78 | 684,941 | -2.18(-1.46%) |
May 11, 2022 | 149.75 | 152.23 | 148.72 | 148.95 | 523,463 | -1.30(-0.87%) |
May 10, 2022 | 151.82 | 152.48 | 147.04 | 150.26 | 858,642 | -0.53(-0.35%) |
May 09, 2022 | 151.16 | 153.29 | 150.30 | 150.78 | 526,839 | -1.58(-1.04%) |
May 06, 2022 | 152.18 | 153.20 | 150.45 | 152.37 | 515,720 | -0.54(-0.36%) |
May 05, 2022 | 153.80 | 155.18 | 151.50 | 152.91 | 513,901 | -2.40(-1.55%) |
May 04, 2022 | 152.09 | 155.41 | 151.90 | 155.31 | 596,529 | +3.68(+2.42%) |
May 03, 2022 | 150.74 | 152.76 | 150.34 | 151.64 | 835,363 | +1.52(+1.01%) |
May 02, 2022 | 152.10 | 152.23 | 148.28 | 150.12 | 653,265 | -1.03(-0.68%) |
Apr 29, 2022 | 153.13 | 153.63 | 150.44 | 151.15 | 680,901 | -1.58(-1.03%) |
Apr 28, 2022 | 152.30 | 153.18 | 150.06 | 152.72 | 602,666 | +1.13(+0.74%) |
Apr 27, 2022 | 150.75 | 153.47 | 149.25 | 151.60 | 625,246 | +2.07(+1.39%) |
Apr 26, 2022 | 151.57 | 154.62 | 149.21 | 149.53 | 799,696 | -2.67(-1.76%) |
Apr 25, 2022 | 150.49 | 152.96 | 148.78 | 152.20 | 706,443 | +1.04(+0.69%) |
Apr 22, 2022 | 154.97 | 155.21 | 151.09 | 151.16 | 483,385 | -4.55(-2.92%) |
Apr 21, 2022 | 156.87 | 158.02 | 155.61 | 155.71 | 497,609 | -0.88(-0.56%) |
Apr 20, 2022 | 154.74 | 157.36 | 154.72 | 156.59 | 736,209 | +2.84(+1.85%) |
Apr 19, 2022 | 151.35 | 154.12 | 150.94 | 153.75 | 684,739 | +2.95(+1.96%) |
Apr 18, 2022 | 152.69 | 154.10 | 150.10 | 150.79 | 715,428 | -2.09(-1.37%) |
Apr 14, 2022 | 150.28 | 154.06 | 149.95 | 152.88 | 644,070 | +3.22(+2.15%) |
Apr 13, 2022 | 147.36 | 150.02 | 147.36 | 149.67 | 638,972 | +2.46(+1.67%) |
Apr 12, 2022 | 145.28 | 148.17 | 144.95 | 147.21 | 552,225 | +1.93(+1.33%) |
Apr 11, 2022 | 144.51 | 147.16 | 144.51 | 145.28 | 438,247 | +1.47(+1.02%) |
Apr 08, 2022 | 142.88 | 144.34 | 142.07 | 143.81 | 517,148 | +1.91(+1.35%) |
Apr 07, 2022 | 142.59 | 143.25 | 140.74 | 141.89 | 1,112,016 | -1.08(-0.75%) |
Apr 06, 2022 | 143.60 | 144.05 | 140.91 | 142.97 | 664,591 | -1.53(-1.06%) |
Apr 05, 2022 | 145.07 | 145.94 | 143.90 | 144.50 | 422,560 | -1.01(-0.70%) |
Apr 04, 2022 | 145.27 | 145.94 | 143.36 | 145.51 | 802,779 | -0.56(-0.39%) |
Apr 01, 2022 | 147.49 | 147.49 | 144.80 | 146.07 | 662,773 | -0.33(-0.22%) |
Mar 31, 2022 | 146.68 | 148.26 | 146.40 | 146.40 | 577,440 | -0.71(-0.48%) |
Mar 30, 2022 | 146.66 | 148.61 | 146.38 | 147.12 | 504,669 | +0.45(+0.31%) |
Mar 29, 2022 | 146.84 | 146.88 | 144.97 | 146.66 | 512,375 | +1.13(+0.78%) |
Mar 28, 2022 | 146.49 | 146.49 | 144.71 | 145.53 | 416,146 | -0.89(-0.61%) |
Mar 25, 2022 | 144.00 | 146.42 | 142.75 | 146.42 | 470,687 | +2.97(+2.07%) |
Mar 24, 2022 | 144.32 | 145.57 | 143.10 | 143.45 | 395,319 | +0.13(+0.09%) |
Mar 23, 2022 | 143.44 | 144.60 | 142.66 | 143.32 | 437,938 | -0.60(-0.42%) |
Mar 22, 2022 | 147.78 | 147.78 | 143.22 | 143.92 | 1,062,122 | -2.69(-1.84%) |
Mar 21, 2022 | 147.05 | 147.94 | 145.15 | 146.61 | 540,205 | -0.13(-0.09%) |
Mar 18, 2022 | 147.71 | 147.71 | 144.41 | 146.74 | 1,457,862 | +0.20(+0.13%) |
Mar 17, 2022 | 144.82 | 146.73 | 143.37 | 146.54 | 572,963 | +0.86(+0.59%) |
Mar 16, 2022 | 143.35 | 146.23 | 143.22 | 145.68 | 803,608 | +2.80(+1.96%) |
Mar 15, 2022 | 142.33 | 143.43 | 139.81 | 142.88 | 986,062 | +1.33(+0.94%) |
Mar 14, 2022 | 141.13 | 142.64 | 140.27 | 141.54 | 796,220 | +2.04(+1.47%) |
Mar 11, 2022 | 139.76 | 140.60 | 138.61 | 139.50 | 620,855 | +0.69(+0.50%) |
Mar 10, 2022 | 136.47 | 139.49 | 135.97 | 138.81 | 743,499 | +1.27(+0.92%) |
Mar 09, 2022 | 133.96 | 138.50 | 133.25 | 137.54 | 1,063,498 | +6.38(+4.86%) |
Mar 08, 2022 | 135.91 | 136.71 | 130.54 | 131.16 | 1,023,025 | -4.07(-3.01%) |
Mar 07, 2022 | 139.02 | 139.74 | 135.08 | 135.23 | 758,628 | -4.14(-2.97%) |
Mar 04, 2022 | 136.29 | 139.62 | 135.67 | 139.37 | 590,874 | +0.89(+0.65%) |
Mar 03, 2022 | 138.04 | 139.51 | 137.32 | 138.48 | 527,884 | +1.28(+0.93%) |
Mar 02, 2022 | 134.13 | 137.42 | 133.83 | 137.20 | 799,811 | +3.88(+2.91%) |