Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 139.65 | 140.78 | 138.25 | 139.88 | 3,334,213 | -1.38(-0.98%) |
May 27, 2022 | 138.37 | 143.60 | 138.37 | 141.26 | 1,873,740 | +3.75(+2.73%) |
May 26, 2022 | 132.54 | 138.67 | 132.02 | 137.50 | 2,641,970 | +6.83(+5.23%) |
May 25, 2022 | 127.28 | 131.31 | 126.18 | 130.67 | 2,576,832 | +3.43(+2.70%) |
May 24, 2022 | 129.61 | 129.93 | 125.25 | 127.24 | 1,829,229 | -4.04(-3.08%) |
May 23, 2022 | 130.42 | 131.87 | 127.69 | 131.28 | 1,828,169 | +2.05(+1.59%) |
May 20, 2022 | 132.53 | 133.20 | 127.32 | 129.22 | 2,698,243 | -1.42(-1.09%) |
May 19, 2022 | 126.45 | 132.81 | 126.31 | 130.64 | 2,489,162 | +3.02(+2.37%) |
May 18, 2022 | 132.03 | 133.20 | 125.89 | 127.62 | 3,549,425 | -6.37(-4.75%) |
May 17, 2022 | 134.95 | 135.75 | 131.92 | 133.98 | 2,325,415 | +2.21(+1.68%) |
May 16, 2022 | 134.36 | 135.09 | 131.46 | 131.77 | 2,284,693 | -3.71(-2.74%) |
May 13, 2022 | 133.82 | 136.17 | 133.24 | 135.48 | 2,104,719 | +4.13(+3.14%) |
May 12, 2022 | 133.19 | 134.67 | 128.22 | 131.35 | 2,265,865 | -2.06(-1.55%) |
May 11, 2022 | 136.85 | 139.77 | 132.90 | 133.42 | 2,742,878 | -3.25(-2.38%) |
May 10, 2022 | 134.76 | 138.66 | 133.96 | 136.67 | 3,234,093 | +4.44(+3.36%) |
May 09, 2022 | 141.39 | 141.40 | 131.42 | 132.23 | 4,455,201 | -10.09(-7.09%) |
May 06, 2022 | 148.53 | 148.78 | 141.01 | 142.31 | 3,641,081 | -6.36(-4.28%) |
May 05, 2022 | 148.36 | 151.90 | 147.02 | 148.67 | 3,953,907 | -1.49(-0.99%) |
May 04, 2022 | 147.78 | 150.41 | 142.57 | 150.16 | 3,804,754 | +2.41(+1.63%) |
May 03, 2022 | 151.88 | 153.44 | 144.48 | 147.75 | 5,197,140 | -6.40(-4.15%) |
May 02, 2022 | 156.75 | 157.49 | 149.61 | 154.15 | 3,313,243 | +0.12(+0.08%) |
Apr 29, 2022 | 159.73 | 160.74 | 153.67 | 154.03 | 2,218,048 | -5.88(-3.68%) |
Apr 28, 2022 | 157.54 | 161.23 | 155.43 | 159.91 | 1,792,313 | +4.13(+2.65%) |
Apr 27, 2022 | 150.46 | 156.47 | 149.69 | 155.78 | 2,536,548 | +5.30(+3.52%) |
Apr 26, 2022 | 153.85 | 155.58 | 150.06 | 150.49 | 1,862,303 | -4.19(-2.71%) |
Apr 25, 2022 | 151.72 | 155.01 | 149.38 | 154.67 | 2,350,094 | +2.57(+1.69%) |
Apr 22, 2022 | 154.73 | 156.21 | 151.69 | 152.10 | 1,708,025 | -3.58(-2.30%) |
Apr 21, 2022 | 165.36 | 166.63 | 155.54 | 155.69 | 2,286,657 | -5.90(-3.65%) |
Apr 20, 2022 | 162.47 | 164.87 | 161.45 | 161.59 | 2,130,364 | -0.23(-0.14%) |
Apr 19, 2022 | 156.10 | 162.02 | 155.41 | 161.82 | 2,222,026 | +6.52(+4.20%) |
Apr 18, 2022 | 154.48 | 158.72 | 153.80 | 155.30 | 1,475,722 | +0.98(+0.64%) |
Apr 14, 2022 | 153.21 | 156.05 | 152.65 | 154.32 | 2,370,432 | +1.64(+1.07%) |
Apr 13, 2022 | 145.22 | 153.03 | 144.49 | 152.68 | 2,522,991 | +8.98(+6.25%) |
Apr 12, 2022 | 143.82 | 145.76 | 142.69 | 143.70 | 1,712,144 | +1.17(+0.82%) |
Apr 11, 2022 | 143.13 | 146.00 | 142.46 | 142.53 | 1,174,517 | -1.77(-1.22%) |
Apr 08, 2022 | 143.53 | 145.86 | 142.67 | 144.30 | 1,660,199 | -0.07(-0.05%) |
Apr 07, 2022 | 144.12 | 145.25 | 140.99 | 144.37 | 3,305,717 | -0.06(-0.04%) |
Apr 06, 2022 | 148.79 | 148.79 | 143.63 | 144.43 | 2,048,293 | -5.89(-3.92%) |
Apr 05, 2022 | 151.42 | 152.40 | 148.99 | 150.32 | 1,608,786 | -0.78(-0.52%) |
Apr 04, 2022 | 148.78 | 151.67 | 147.77 | 151.10 | 1,789,757 | +1.62(+1.08%) |
Apr 01, 2022 | 151.87 | 152.59 | 148.63 | 149.49 | 1,477,073 | -1.02(-0.68%) |
Mar 31, 2022 | 151.50 | 153.84 | 150.30 | 150.51 | 1,829,656 | -1.40(-0.92%) |
Mar 30, 2022 | 152.57 | 154.50 | 151.28 | 151.91 | 1,723,572 | -2.14(-1.39%) |
Mar 29, 2022 | 152.35 | 154.80 | 151.84 | 154.05 | 2,538,994 | +4.59(+3.07%) |
Mar 28, 2022 | 150.77 | 150.88 | 147.80 | 149.46 | 1,261,054 | -0.81(-0.54%) |
Mar 25, 2022 | 150.97 | 152.59 | 149.73 | 150.27 | 1,083,433 | -0.39(-0.26%) |
Mar 24, 2022 | 147.21 | 150.82 | 146.56 | 150.66 | 1,189,591 | +3.45(+2.35%) |
Mar 23, 2022 | 148.36 | 149.62 | 147.16 | 147.21 | 1,277,884 | -2.99(-1.99%) |
Mar 22, 2022 | 150.48 | 152.24 | 148.50 | 150.19 | 2,362,779 | +1.06(+0.71%) |
Mar 21, 2022 | 149.34 | 149.87 | 146.82 | 149.13 | 1,871,094 | -1.43(-0.95%) |
Mar 18, 2022 | 148.99 | 152.00 | 148.01 | 150.56 | 3,085,207 | +0.64(+0.43%) |
Mar 17, 2022 | 146.44 | 150.00 | 146.44 | 149.91 | 1,681,874 | +0.35(+0.23%) |
Mar 16, 2022 | 145.03 | 149.86 | 144.52 | 149.57 | 4,327,288 | +6.50(+4.54%) |
Mar 15, 2022 | 142.32 | 144.54 | 141.26 | 143.07 | 1,594,457 | +2.66(+1.89%) |
Mar 14, 2022 | 142.03 | 142.74 | 139.11 | 140.41 | 1,599,697 | -0.21(-0.15%) |
Mar 11, 2022 | 143.41 | 144.62 | 140.38 | 140.62 | 1,698,632 | -1.16(-0.82%) |
Mar 10, 2022 | 134.39 | 143.16 | 141.78 | 3,336,275 | +4.38(+3.19%) | |
Mar 09, 2022 | 137.38 | 139.53 | 136.34 | 137.40 | 3,196,961 | +4.56(+3.43%) |
Mar 08, 2022 | 129.91 | 137.07 | 127.82 | 132.83 | 5,072,858 | +4.79(+3.74%) |
Mar 07, 2022 | 136.72 | 136.88 | 127.72 | 128.04 | 4,242,287 | -8.51(-6.23%) |
Mar 04, 2022 | 138.79 | 139.96 | 132.18 | 136.55 | 4,547,835 | -4.31(-3.06%) |
Mar 03, 2022 | 146.93 | 147.63 | 139.85 | 140.86 | 2,707,721 | -3.87(-2.67%) |
Mar 02, 2022 | 142.63 | 145.81 | 142.63 | 144.72 | 2,083,536 | +3.71(+2.63%) |