Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 149.67 | 149.67 | 145.83 | 146.67 | 16,058 | -3.46(-2.30%) |
May 27, 2022 | 145.69 | 150.27 | 145.69 | 150.13 | 20,527 | +5.08(+3.51%) |
May 26, 2022 | 144.16 | 145.50 | 143.71 | 145.04 | 17,642 | +1.39(+0.97%) |
May 25, 2022 | 142.51 | 144.33 | 141.74 | 143.66 | 17,501 | +0.59(+0.42%) |
May 24, 2022 | 144.59 | 144.59 | 142.02 | 143.06 | 14,017 | -2.16(-1.49%) |
May 23, 2022 | 146.15 | 146.15 | 144.51 | 145.22 | 32,189 | +0.69(+0.48%) |
May 20, 2022 | 145.35 | 145.44 | 141.56 | 144.53 | 28,450 | +0.33(+0.23%) |
May 19, 2022 | 141.58 | 145.56 | 141.58 | 144.20 | 36,326 | +2.22(+1.56%) |
May 18, 2022 | 143.78 | 144.47 | 141.45 | 141.98 | 51,536 | -3.25(-2.24%) |
May 17, 2022 | 143.78 | 145.44 | 142.68 | 145.23 | 25,128 | +3.65(+2.58%) |
May 16, 2022 | 140.73 | 143.10 | 140.73 | 141.58 | 43,082 | -0.28(-0.20%) |
May 13, 2022 | 139.98 | 142.37 | 139.71 | 141.86 | 15,725 | +4.13(+3.00%) |
May 12, 2022 | 132.58 | 137.81 | 132.26 | 137.73 | 43,201 | +4.09(+3.06%) |
May 11, 2022 | 136.10 | 138.16 | 133.41 | 133.64 | 44,979 | -4.40(-3.19%) |
May 10, 2022 | 137.34 | 139.24 | 135.99 | 138.04 | 53,377 | +2.53(+1.86%) |
May 09, 2022 | 139.47 | 140.41 | 134.91 | 135.51 | 33,549 | -5.80(-4.10%) |
May 06, 2022 | 144.55 | 144.55 | 140.48 | 141.31 | 33,739 | -4.71(-3.22%) |
May 05, 2022 | 149.70 | 150.06 | 145.25 | 146.01 | 18,190 | -5.72(-3.77%) |
May 04, 2022 | 147.33 | 152.00 | 145.48 | 151.73 | 17,582 | +3.61(+2.44%) |
May 03, 2022 | 148.13 | 149.22 | 147.03 | 148.13 | 12,883 | +0.93(+0.63%) |
May 02, 2022 | 144.84 | 147.19 | 143.69 | 147.19 | 27,527 | +2.12(+1.46%) |
Apr 29, 2022 | 148.43 | 151.54 | 145.07 | 145.07 | 19,297 | -3.04(-2.05%) |
Apr 28, 2022 | 148.44 | 148.56 | 144.40 | 148.12 | 24,249 | -0.56(-0.38%) |
Apr 27, 2022 | 148.81 | 150.54 | 147.96 | 148.68 | 24,406 | +0.09(+0.06%) |
Apr 26, 2022 | 153.27 | 153.27 | 148.52 | 148.59 | 26,373 | -5.61(-3.64%) |
Apr 25, 2022 | 152.40 | 154.20 | 151.02 | 154.20 | 26,463 | +1.28(+0.84%) |
Apr 22, 2022 | 156.77 | 156.94 | 152.92 | 152.92 | 14,151 | -3.91(-2.50%) |
Apr 21, 2022 | 161.81 | 161.81 | 156.84 | 156.84 | 19,437 | -3.69(-2.30%) |
Apr 20, 2022 | 160.93 | 161.52 | 159.39 | 160.52 | 17,729 | +0.54(+0.34%) |
Apr 19, 2022 | 158.41 | 160.42 | 157.88 | 159.98 | 9,813 | +1.27(+0.80%) |
Apr 18, 2022 | 162.52 | 162.52 | 158.23 | 158.71 | 18,734 | -4.32(-2.65%) |
Apr 14, 2022 | 164.24 | 164.70 | 162.86 | 163.03 | 7,768 | -1.87(-1.14%) |
Apr 13, 2022 | 161.20 | 164.90 | 160.60 | 164.90 | 14,271 | +4.26(+2.65%) |
Apr 12, 2022 | 163.13 | 163.46 | 159.64 | 160.64 | 13,422 | -1.46(-0.90%) |
Apr 11, 2022 | 164.05 | 164.38 | 161.76 | 162.10 | 23,403 | -3.29(-1.99%) |
Apr 08, 2022 | 165.21 | 166.98 | 165.21 | 165.39 | 13,173 | +0.26(+0.16%) |
Apr 07, 2022 | 162.86 | 165.78 | 162.55 | 165.13 | 10,350 | +2.54(+1.56%) |
Apr 06, 2022 | 161.53 | 162.68 | 160.92 | 162.59 | 15,982 | -0.63(-0.39%) |
Apr 05, 2022 | 165.13 | 166.52 | 162.97 | 163.23 | 8,255 | -2.61(-1.57%) |
Apr 04, 2022 | 165.78 | 166.09 | 164.90 | 165.84 | 19,629 | +1.39(+0.84%) |
Apr 01, 2022 | 161.43 | 164.48 | 161.43 | 164.45 | 11,850 | +3.77(+2.34%) |
Mar 31, 2022 | 162.80 | 162.80 | 160.68 | 160.68 | 18,063 | -1.63(-1.00%) |
Mar 30, 2022 | 164.00 | 165.21 | 162.00 | 162.31 | 14,070 | -1.62(-0.99%) |
Mar 29, 2022 | 160.77 | 164.31 | 160.77 | 163.93 | 8,949 | +4.39(+2.75%) |
Mar 28, 2022 | 159.28 | 159.54 | 156.77 | 159.54 | 16,165 | +1.82(+1.16%) |
Mar 25, 2022 | 160.31 | 160.31 | 156.52 | 157.72 | 11,990 | -2.10(-1.31%) |
Mar 24, 2022 | 157.95 | 159.90 | 157.87 | 159.82 | 5,587 | +2.10(+1.33%) |
Mar 23, 2022 | 161.50 | 161.50 | 157.58 | 157.72 | 12,452 | -4.15(-2.57%) |
Mar 22, 2022 | 159.36 | 161.99 | 158.13 | 161.87 | 8,448 | +3.15(+1.99%) |
Mar 21, 2022 | 160.07 | 160.82 | 157.83 | 158.72 | 10,926 | -1.73(-1.08%) |
Mar 18, 2022 | 157.43 | 160.47 | 157.43 | 160.45 | 16,496 | +3.07(+1.95%) |
Mar 17, 2022 | 153.52 | 157.38 | 153.52 | 157.38 | 27,801 | +2.81(+1.81%) |
Mar 16, 2022 | 150.00 | 154.70 | 150.00 | 154.58 | 23,750 | +6.24(+4.21%) |
Mar 15, 2022 | 148.35 | 148.38 | 146.60 | 148.33 | 29,081 | +1.38(+0.94%) |
Mar 14, 2022 | 147.78 | 151.60 | 146.49 | 146.96 | 16,440 | +0.26(+0.18%) |
Mar 11, 2022 | 150.65 | 151.44 | 146.70 | 146.70 | 19,635 | -3.01(-2.01%) |
Mar 10, 2022 | 149.34 | 150.05 | 147.31 | 149.71 | 21,924 | -1.64(-1.09%) |
Mar 09, 2022 | 150.53 | 151.99 | 150.14 | 151.36 | 20,297 | +3.55(+2.40%) |
Mar 08, 2022 | 146.53 | 151.61 | 145.57 | 147.81 | 52,207 | -0.25(-0.17%) |
Mar 07, 2022 | 149.43 | 151.91 | 147.98 | 148.06 | 22,940 | -3.24(-2.14%) |
Mar 04, 2022 | 151.28 | 152.74 | 150.83 | 151.30 | 19,937 | -2.00(-1.31%) |
Mar 03, 2022 | 156.61 | 156.61 | 152.56 | 153.30 | 15,398 | -1.90(-1.23%) |
Mar 02, 2022 | 154.25 | 156.00 | 152.36 | 155.20 | 14,880 | +0.82(+0.53%) |