Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 148.43 | 149.28 | 146.92 | 148.32 | 1,765,687 | -1.01(-0.68%) |
May 27, 2022 | 147.20 | 149.35 | 147.20 | 149.33 | 1,144,252 | +2.75(+1.88%) |
May 26, 2022 | 144.95 | 147.25 | 144.95 | 146.58 | 1,757,955 | +2.49(+1.73%) |
May 25, 2022 | 143.00 | 144.72 | 142.65 | 144.09 | 1,120,451 | +0.71(+0.50%) |
May 24, 2022 | 142.29 | 143.75 | 140.97 | 143.38 | 1,419,633 | +0.32(+0.22%) |
May 23, 2022 | 141.73 | 143.35 | 141.21 | 143.06 | 1,220,611 | +2.41(+1.71%) |
May 20, 2022 | 141.16 | 141.39 | 137.64 | 140.65 | 1,864,546 | +0.57(+0.41%) |
May 19, 2022 | 140.08 | 141.53 | 138.88 | 140.08 | 2,438,827 | -1.38(-0.97%) |
May 18, 2022 | 145.86 | 146.00 | 141.01 | 141.46 | 2,060,377 | -5.97(-4.05%) |
May 17, 2022 | 146.95 | 147.55 | 145.96 | 147.43 | 1,051,671 | +2.26(+1.55%) |
May 16, 2022 | 144.84 | 146.29 | 143.89 | 145.17 | 1,232,534 | -0.16(-0.11%) |
May 13, 2022 | 144.26 | 145.75 | 143.93 | 145.34 | 1,437,337 | +2.22(+1.55%) |
May 12, 2022 | 142.32 | 143.67 | 140.85 | 143.12 | 2,618,781 | +0.16(+0.11%) |
May 11, 2022 | 144.26 | 146.10 | 142.82 | 142.95 | 2,196,535 | -1.55(-1.08%) |
May 10, 2022 | 146.47 | 147.00 | 143.32 | 144.51 | 2,680,831 | -0.38(-0.26%) |
May 09, 2022 | 145.75 | 146.38 | 144.31 | 144.88 | 2,721,093 | -2.69(-1.82%) |
May 06, 2022 | 147.46 | 148.47 | 145.91 | 147.57 | 2,142,090 | -0.84(-0.57%) |
May 05, 2022 | 151.59 | 151.78 | 147.11 | 148.41 | 2,186,910 | -4.52(-2.96%) |
May 04, 2022 | 149.06 | 153.22 | 148.42 | 152.94 | 1,792,794 | +4.13(+2.77%) |
May 03, 2022 | 148.91 | 149.99 | 148.03 | 148.81 | 1,187,450 | +0.20(+0.14%) |
May 02, 2022 | 148.70 | 149.71 | 145.81 | 148.61 | 2,509,095 | +0.18(+0.12%) |
Apr 29, 2022 | 152.42 | 152.66 | 148.19 | 148.42 | 1,571,430 | -4.93(-3.21%) |
Apr 28, 2022 | 151.50 | 153.91 | 150.48 | 153.35 | 1,137,961 | +2.82(+1.87%) |
Apr 27, 2022 | 150.21 | 152.29 | 150.00 | 150.54 | 1,883,490 | +0.97(+0.65%) |
Apr 26, 2022 | 152.02 | 152.56 | 149.52 | 149.57 | 1,690,142 | -3.36(-2.20%) |
Apr 25, 2022 | 151.51 | 153.13 | 149.68 | 152.93 | 2,268,904 | +1.01(+0.67%) |
Apr 22, 2022 | 155.65 | 155.74 | 151.75 | 151.91 | 1,625,532 | -4.24(-2.71%) |
Apr 21, 2022 | 158.67 | 159.21 | 155.90 | 156.15 | 1,157,557 | -1.57(-1.00%) |
Apr 20, 2022 | 157.05 | 158.45 | 157.05 | 157.72 | 1,125,048 | +1.49(+0.95%) |
Apr 19, 2022 | 153.77 | 156.47 | 153.77 | 156.24 | 1,330,192 | +2.55(+1.66%) |
Apr 18, 2022 | 153.62 | 154.78 | 153.05 | 153.69 | 1,185,589 | -0.49(-0.32%) |
Apr 14, 2022 | 155.47 | 156.19 | 154.13 | 154.18 | 1,072,522 | -1.14(-0.73%) |
Apr 13, 2022 | 154.00 | 155.50 | 153.95 | 155.32 | 836,212 | +1.14(+0.74%) |
Apr 12, 2022 | 155.52 | 156.44 | 153.68 | 154.18 | 1,108,672 | -0.70(-0.45%) |
Apr 11, 2022 | 156.14 | 156.59 | 154.71 | 154.89 | 1,056,084 | -1.88(-1.20%) |
Apr 08, 2022 | 156.57 | 157.63 | 156.12 | 156.77 | 860,665 | +0.05(+0.03%) |
Apr 07, 2022 | 155.55 | 157.32 | 155.06 | 156.72 | 925,594 | +0.92(+0.59%) |
Apr 06, 2022 | 154.90 | 156.25 | 154.74 | 155.80 | 1,476,112 | -0.41(-0.26%) |
Apr 05, 2022 | 156.56 | 157.94 | 155.86 | 156.21 | 1,050,346 | -0.98(-0.63%) |
Apr 04, 2022 | 156.82 | 157.24 | 155.97 | 157.19 | 1,142,938 | +0.24(+0.15%) |
Apr 01, 2022 | 156.96 | 157.08 | 155.67 | 156.95 | 1,515,610 | +0.52(+0.33%) |
Mar 31, 2022 | 158.10 | 158.59 | 156.36 | 156.43 | 1,332,733 | -2.03(-1.28%) |
Mar 30, 2022 | 158.64 | 159.13 | 157.78 | 158.46 | 1,050,869 | -0.66(-0.41%) |
Mar 29, 2022 | 158.58 | 159.21 | 157.85 | 159.11 | 1,434,693 | +1.88(+1.20%) |
Mar 28, 2022 | 156.28 | 157.23 | 155.43 | 157.23 | 1,463,903 | +0.85(+0.54%) |
Mar 25, 2022 | 155.81 | 156.53 | 155.13 | 156.38 | 1,385,132 | +0.90(+0.58%) |
Mar 24, 2022 | 154.37 | 155.48 | 153.89 | 155.48 | 1,139,029 | +1.75(+1.14%) |
Mar 23, 2022 | 155.33 | 155.48 | 153.70 | 153.74 | 1,662,186 | -2.29(-1.47%) |
Mar 22, 2022 | 155.85 | 156.34 | 155.56 | 156.03 | 3,046,746 | +1.06(+0.68%) |
Mar 21, 2022 | 155.36 | 156.10 | 154.02 | 154.96 | 1,235,383 | -0.38(-0.25%) |
Mar 18, 2022 | 154.01 | 155.48 | 153.39 | 155.35 | 1,181,331 | +1.02(+0.66%) |
Mar 17, 2022 | 152.36 | 154.37 | 152.29 | 154.33 | 1,736,986 | +1.37(+0.90%) |
Mar 16, 2022 | 151.89 | 153.05 | 149.89 | 152.95 | 1,475,679 | +2.06(+1.37%) |
Mar 15, 2022 | 148.84 | 151.16 | 148.61 | 150.89 | 1,496,649 | +3.26(+2.21%) |
Mar 14, 2022 | 148.26 | 149.72 | 147.12 | 147.63 | 1,712,904 | +0.25(+0.17%) |
Mar 11, 2022 | 149.51 | 150.04 | 147.24 | 147.38 | 1,220,393 | -1.38(-0.93%) |
Mar 10, 2022 | 147.75 | 149.09 | 147.12 | 148.77 | 1,796,535 | -0.77(-0.51%) |
Mar 09, 2022 | 149.49 | 150.45 | 148.63 | 149.53 | 1,474,328 | +2.97(+2.03%) |
Mar 08, 2022 | 148.66 | 150.27 | 146.57 | 146.57 | 2,655,300 | -2.09(-1.40%) |
Mar 07, 2022 | 151.56 | 151.82 | 148.56 | 148.65 | 1,687,295 | -3.65(-2.40%) |
Mar 04, 2022 | 151.12 | 152.56 | 150.48 | 152.30 | 1,284,796 | -0.34(-0.22%) |
Mar 03, 2022 | 153.20 | 153.95 | 151.81 | 152.64 | 1,297,049 | +0.28(+0.18%) |
Mar 02, 2022 | 150.36 | 153.02 | 150.11 | 152.36 | 1,674,925 | +2.73(+1.82%) |