Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 145.05 | 149.44 | 142.74 | 145.33 | 8,342,767 | -2.33(-1.58%) |
May 27, 2022 | 137.38 | 148.54 | 136.59 | 147.66 | 7,590,850 | +11.86(+8.73%) |
May 26, 2022 | 130.85 | 136.14 | 126.53 | 135.80 | 5,154,688 | +4.95(+3.78%) |
May 25, 2022 | 130.98 | 133.00 | 126.28 | 130.85 | 5,341,231 | -1.21(-0.92%) |
May 24, 2022 | 136.24 | 136.60 | 126.77 | 132.06 | 6,876,852 | -5.56(-4.04%) |
May 23, 2022 | 137.60 | 141.31 | 136.24 | 137.62 | 4,283,600 | +1.38(+1.01%) |
May 20, 2022 | 143.07 | 144.77 | 131.35 | 136.24 | 5,872,967 | -7.14(-4.98%) |
May 19, 2022 | 140.87 | 148.50 | 140.46 | 143.38 | 7,706,870 | +5.67(+4.12%) |
May 18, 2022 | 138.41 | 144.13 | 136.29 | 137.71 | 4,976,165 | -4.57(-3.21%) |
May 17, 2022 | 137.52 | 143.89 | 136.09 | 142.28 | 5,959,800 | +6.02(+4.42%) |
May 16, 2022 | 135.87 | 141.60 | 133.82 | 136.26 | 4,534,951 | -1.65(-1.20%) |
May 13, 2022 | 132.31 | 141.65 | 132.31 | 137.91 | 6,494,744 | +7.74(+5.95%) |
May 12, 2022 | 120.60 | 132.94 | 119.01 | 130.17 | 7,104,971 | +6.74(+5.46%) |
May 11, 2022 | 130.74 | 134.91 | 122.72 | 123.43 | 7,407,561 | -8.89(-6.72%) |
May 10, 2022 | 137.40 | 139.06 | 127.61 | 132.32 | 8,179,071 | -3.48(-2.56%) |
May 09, 2022 | 132.79 | 141.65 | 131.78 | 135.80 | 9,622,118 | +1.40(+1.04%) |
May 06, 2022 | 139.70 | 140.60 | 131.00 | 134.40 | 7,013,014 | -7.62(-5.37%) |
May 05, 2022 | 151.87 | 152.00 | 138.65 | 142.02 | 8,054,487 | -13.03(-8.40%) |
May 04, 2022 | 153.48 | 155.46 | 142.23 | 155.05 | 11,091,218 | +8.51(+5.81%) |
May 03, 2022 | 141.93 | 149.28 | 137.53 | 146.54 | 6,320,393 | +4.46(+3.14%) |
May 02, 2022 | 134.87 | 146.45 | 134.82 | 142.08 | 7,771,852 | +7.67(+5.71%) |
Apr 29, 2022 | 144.47 | 150.35 | 134.19 | 134.41 | 7,179,892 | -8.11(-5.69%) |
Apr 28, 2022 | 143.73 | 148.45 | 136.09 | 142.52 | 5,676,655 | +0.09(+0.06%) |
Apr 27, 2022 | 146.09 | 149.85 | 139.31 | 142.43 | 4,714,881 | -3.36(-2.30%) |
Apr 26, 2022 | 148.48 | 151.74 | 143.99 | 145.79 | 5,153,464 | -4.62(-3.07%) |
Apr 25, 2022 | 139.90 | 151.37 | 139.40 | 150.41 | 6,099,863 | +10.07(+7.18%) |
Apr 22, 2022 | 143.23 | 148.81 | 139.87 | 140.34 | 4,114,133 | -4.16(-2.88%) |
Apr 21, 2022 | 149.43 | 154.71 | 144.03 | 144.50 | 3,909,965 | -5.62(-3.74%) |
Apr 20, 2022 | 152.97 | 153.67 | 146.56 | 150.12 | 3,922,871 | -2.60(-1.70%) |
Apr 19, 2022 | 151.77 | 153.67 | 147.23 | 152.72 | 6,559,435 | -2.03(-1.31%) |
Apr 18, 2022 | 165.00 | 165.89 | 154.27 | 154.75 | 4,821,997 | -10.74(-6.49%) |
Apr 14, 2022 | 168.59 | 170.75 | 164.85 | 165.49 | 4,348,287 | -4.17(-2.46%) |
Apr 13, 2022 | 158.37 | 172.46 | 155.69 | 169.66 | 6,734,748 | +10.16(+6.37%) |
Apr 12, 2022 | 158.99 | 164.78 | 157.00 | 159.50 | 5,040,009 | -0.50(-0.31%) |
Apr 11, 2022 | 156.00 | 163.35 | 152.10 | 160.00 | 5,224,592 | -0.84(-0.52%) |
Apr 08, 2022 | 156.79 | 165.18 | 156.60 | 160.84 | 5,456,467 | +1.84(+1.16%) |
Apr 07, 2022 | 153.13 | 159.77 | 151.39 | 159.00 | 5,738,056 | +4.38(+2.83%) |
Apr 06, 2022 | 157.48 | 161.64 | 150.71 | 154.62 | 7,405,639 | -7.43(-4.59%) |
Apr 05, 2022 | 169.25 | 172.40 | 160.43 | 162.05 | 6,645,725 | -10.49(-6.08%) |
Apr 04, 2022 | 177.24 | 180.87 | 171.07 | 172.54 | 5,911,561 | -4.05(-2.29%) |
Apr 01, 2022 | 173.35 | 179.03 | 170.60 | 176.59 | 4,913,723 | +4.33(+2.51%) |
Mar 31, 2022 | 175.22 | 178.44 | 171.11 | 172.26 | 5,682,367 | -2.66(-1.52%) |
Mar 30, 2022 | 182.57 | 187.71 | 172.77 | 174.92 | 7,025,119 | -5.72(-3.17%) |
Mar 29, 2022 | 174.07 | 182.10 | 171.03 | 180.64 | 7,259,554 | +7.56(+4.37%) |
Mar 28, 2022 | 167.37 | 174.45 | 165.80 | 173.08 | 6,434,764 | +7.16(+4.32%) |
Mar 25, 2022 | 178.25 | 179.19 | 163.03 | 165.92 | 8,292,864 | -13.76(-7.66%) |
Mar 24, 2022 | 175.84 | 181.86 | 172.35 | 179.68 | 6,315,458 | +0.95(+0.53%) |
Mar 23, 2022 | 184.66 | 185.75 | 176.80 | 178.73 | 7,313,425 | -7.99(-4.28%) |
Mar 22, 2022 | 175.38 | 188.00 | 168.18 | 186.72 | 8,566,908 | +11.34(+6.47%) |
Mar 21, 2022 | 179.91 | 182.60 | 172.44 | 175.38 | 6,012,242 | -3.55(-1.98%) |
Mar 18, 2022 | 171.58 | 180.80 | 170.10 | 178.93 | 12,529,401 | +10.67(+6.34%) |
Mar 17, 2022 | 167.75 | 172.14 | 160.66 | 168.26 | 7,783,994 | -1.10(-0.65%) |
Mar 16, 2022 | 150.00 | 169.80 | 149.67 | 169.36 | 14,080,006 | +21.24(+14.34%) |
Mar 15, 2022 | 156.27 | 158.00 | 141.75 | 148.12 | 13,189,603 | -1.95(-1.30%) |
Mar 14, 2022 | 140.20 | 166.75 | 139.73 | 150.07 | 22,828,128 | +11.87(+8.59%) |
Mar 11, 2022 | 140.75 | 145.80 | 138.00 | 138.20 | 5,356,460 | -1.32(-0.95%) |
Mar 10, 2022 | 139.51 | 140.83 | 135.85 | 139.52 | 5,555,339 | -2.97(-2.08%) |
Mar 09, 2022 | 132.07 | 145.28 | 132.05 | 142.49 | 9,528,472 | +13.21(+10.22%) |
Mar 08, 2022 | 125.00 | 136.96 | 122.01 | 129.28 | 6,672,779 | +2.82(+2.23%) |
Mar 07, 2022 | 135.12 | 138.40 | 126.28 | 126.46 | 6,169,777 | -10.00(-7.33%) |
Mar 04, 2022 | 140.82 | 143.91 | 135.91 | 136.46 | 5,508,016 | -5.06(-3.58%) |
Mar 03, 2022 | 147.90 | 149.23 | 139.53 | 141.52 | 4,608,149 | -6.34(-4.29%) |
Mar 02, 2022 | 149.44 | 150.57 | 140.44 | 147.86 | 5,391,512 | -1.66(-1.11%) |