Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 151.76 | 153.13 | 145.12 | 146.50 | 11,362,466 | -2.28(-1.54%) |
May 27, 2022 | 142.73 | 148.81 | 141.76 | 148.78 | 6,088,726 | +5.71(+3.99%) |
May 26, 2022 | 140.93 | 144.90 | 140.89 | 143.07 | 7,408,506 | +3.19(+2.28%) |
May 25, 2022 | 135.37 | 140.12 | 134.18 | 139.88 | 6,692,191 | +5.41(+4.02%) |
May 24, 2022 | 133.13 | 135.32 | 131.14 | 134.47 | 6,552,266 | -0.44(-0.32%) |
May 23, 2022 | 131.04 | 135.23 | 129.39 | 134.90 | 6,931,183 | +5.31(+4.10%) |
May 20, 2022 | 129.99 | 131.53 | 126.30 | 129.59 | 5,757,477 | +0.77(+0.60%) |
May 19, 2022 | 125.44 | 131.17 | 125.44 | 128.82 | 6,498,106 | -0.06(-0.04%) |
May 18, 2022 | 134.06 | 134.06 | 126.44 | 128.88 | 6,910,580 | -4.39(-3.29%) |
May 17, 2022 | 131.78 | 134.08 | 130.24 | 133.26 | 6,658,533 | +3.77(+2.91%) |
May 16, 2022 | 127.44 | 131.38 | 127.03 | 129.49 | 8,999,277 | +2.89(+2.28%) |
May 13, 2022 | 123.87 | 127.87 | 123.87 | 126.60 | 6,484,046 | +5.15(+4.24%) |
May 12, 2022 | 120.81 | 123.31 | 117.96 | 121.45 | 9,015,576 | -0.27(-0.22%) |
May 11, 2022 | 124.31 | 128.09 | 121.48 | 121.71 | 7,993,700 | +0.58(+0.48%) |
May 10, 2022 | 122.23 | 125.23 | 116.98 | 121.14 | 9,126,854 | +0.59(+0.49%) |
May 09, 2022 | 130.96 | 131.06 | 119.88 | 120.55 | 13,235,217 | -13.87(-10.32%) |
May 06, 2022 | 134.36 | 135.02 | 130.25 | 134.42 | 6,803,521 | +1.73(+1.31%) |
May 05, 2022 | 137.28 | 137.69 | 128.78 | 132.69 | 9,450,250 | -3.54(-2.60%) |
May 04, 2022 | 134.06 | 136.72 | 130.16 | 136.23 | 10,762,807 | +5.30(+4.04%) |
May 03, 2022 | 125.77 | 131.73 | 125.67 | 130.93 | 8,146,366 | +5.87(+4.70%) |
May 02, 2022 | 122.78 | 125.72 | 120.60 | 125.06 | 13,944,323 | +0.18(+0.14%) |
Apr 29, 2022 | 128.44 | 129.89 | 123.99 | 124.88 | 7,528,775 | -3.33(-2.59%) |
Apr 28, 2022 | 125.42 | 129.71 | 121.22 | 128.20 | 8,420,061 | +3.97(+3.20%) |
Apr 27, 2022 | 123.14 | 125.69 | 120.35 | 124.23 | 7,047,476 | +1.79(+1.46%) |
Apr 26, 2022 | 124.55 | 126.88 | 122.28 | 122.44 | 6,125,067 | -1.37(-1.11%) |
Apr 25, 2022 | 122.02 | 124.78 | 117.47 | 123.82 | 12,154,864 | -2.44(-1.93%) |
Apr 22, 2022 | 130.56 | 132.64 | 125.45 | 126.25 | 9,357,372 | -5.46(-4.14%) |
Apr 21, 2022 | 139.25 | 139.90 | 130.71 | 131.71 | 9,687,767 | -5.99(-4.35%) |
Apr 20, 2022 | 136.87 | 138.33 | 135.04 | 137.70 | 6,005,244 | +1.86(+1.37%) |
Apr 19, 2022 | 136.48 | 137.92 | 134.59 | 135.84 | 5,713,674 | -2.14(-1.55%) |
Apr 18, 2022 | 137.27 | 139.46 | 135.65 | 137.98 | 6,722,718 | +2.57(+1.90%) |
Apr 14, 2022 | 134.93 | 136.78 | 134.11 | 135.41 | 4,782,493 | +0.32(+0.24%) |
Apr 13, 2022 | 133.92 | 135.67 | 131.59 | 135.09 | 5,596,077 | +3.47(+2.63%) |
Apr 12, 2022 | 132.36 | 135.13 | 131.42 | 131.62 | 6,491,846 | +1.80(+1.39%) |
Apr 11, 2022 | 131.31 | 131.31 | 128.00 | 129.82 | 7,096,779 | -2.71(-2.04%) |
Apr 08, 2022 | 130.14 | 133.48 | 129.99 | 132.53 | 4,824,608 | +2.95(+2.27%) |
Apr 07, 2022 | 130.13 | 131.40 | 125.79 | 129.59 | 6,103,394 | +1.17(+0.92%) |
Apr 06, 2022 | 129.64 | 131.43 | 127.25 | 128.41 | 5,650,725 | -0.13(-0.10%) |
Apr 05, 2022 | 132.68 | 134.53 | 128.37 | 128.54 | 6,086,688 | -3.02(-2.30%) |
Apr 04, 2022 | 133.06 | 134.05 | 129.97 | 131.57 | 5,878,178 | +0.37(+0.28%) |
Apr 01, 2022 | 128.00 | 131.46 | 127.70 | 131.20 | 5,715,756 | +3.72(+2.92%) |
Mar 31, 2022 | 128.00 | 131.84 | 127.40 | 127.47 | 7,867,395 | -1.85(-1.43%) |
Mar 30, 2022 | 129.92 | 132.40 | 128.52 | 129.32 | 6,226,330 | +1.15(+0.89%) |
Mar 29, 2022 | 124.46 | 128.23 | 122.88 | 128.18 | 8,281,465 | +0.15(+0.12%) |
Mar 28, 2022 | 128.10 | 128.87 | 126.50 | 128.02 | 7,270,022 | -3.29(-2.50%) |
Mar 25, 2022 | 124.92 | 131.60 | 124.75 | 131.31 | 8,583,485 | +5.96(+4.75%) |
Mar 24, 2022 | 124.27 | 126.26 | 123.63 | 125.35 | 4,166,770 | +1.38(+1.12%) |
Mar 23, 2022 | 123.74 | 125.06 | 122.65 | 123.97 | 5,771,175 | +2.53(+2.08%) |
Mar 22, 2022 | 122.22 | 123.14 | 119.40 | 121.44 | 4,698,063 | -0.71(-0.58%) |
Mar 21, 2022 | 120.85 | 122.93 | 120.48 | 122.15 | 7,773,668 | +4.00(+3.38%) |
Mar 18, 2022 | 118.01 | 118.80 | 117.38 | 118.15 | 8,399,511 | -0.18(-0.15%) |
Mar 17, 2022 | 115.30 | 119.11 | 115.00 | 118.33 | 10,727,387 | +5.89(+5.24%) |
Mar 16, 2022 | 112.33 | 113.81 | 110.56 | 112.44 | 15,437,825 | +0.25(+0.23%) |
Mar 15, 2022 | 109.48 | 113.30 | 108.38 | 112.19 | 11,837,756 | -1.98(-1.74%) |
Mar 14, 2022 | 116.95 | 117.31 | 111.81 | 114.17 | 17,971,280 | -5.05(-4.24%) |
Mar 11, 2022 | 119.72 | 122.02 | 118.72 | 119.22 | 9,821,768 | -1.90(-1.57%) |
Mar 10, 2022 | 119.53 | 121.92 | 121.11 | 12,624,537 | +2.37(+2.00%) | |
Mar 09, 2022 | 116.17 | 119.79 | 113.47 | 118.75 | 23,370,492 | -1.07(-0.89%) |
Mar 08, 2022 | 121.61 | 125.27 | 116.47 | 119.81 | 19,335,858 | +1.15(+0.97%) |
Mar 07, 2022 | 119.64 | 122.90 | 115.89 | 118.66 | 17,852,792 | +0.68(+0.58%) |
Mar 04, 2022 | 113.80 | 118.26 | 113.74 | 117.98 | 20,416,030 | +4.47(+3.94%) |
Mar 03, 2022 | 113.53 | 114.79 | 111.84 | 113.51 | 15,722,090 | -1.17(-1.02%) |
Mar 02, 2022 | 115.05 | 116.30 | 113.02 | 114.68 | 19,694,306 | +2.12(+1.89%) |