Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 135.85 | 138.19 | 134.63 | 134.96 | 1,108,711 | -0.48(-0.36%) |
May 27, 2022 | 135.06 | 135.79 | 134.41 | 135.44 | 577,897 | +1.56(+1.16%) |
May 26, 2022 | 133.17 | 134.94 | 132.91 | 133.88 | 533,296 | +0.36(+0.27%) |
May 25, 2022 | 133.00 | 134.43 | 132.26 | 133.52 | 595,428 | -1.00(-0.74%) |
May 24, 2022 | 132.93 | 135.26 | 131.50 | 134.52 | 683,908 | +1.52(+1.14%) |
May 23, 2022 | 134.43 | 134.90 | 131.98 | 133.00 | 436,790 | +0.93(+0.70%) |
May 20, 2022 | 132.05 | 132.40 | 129.59 | 132.07 | 655,383 | +0.09(+0.06%) |
May 19, 2022 | 128.63 | 133.01 | 128.35 | 131.98 | 767,417 | +5.18(+4.08%) |
May 18, 2022 | 130.72 | 130.72 | 126.52 | 126.81 | 688,942 | -3.36(-2.58%) |
May 17, 2022 | 131.08 | 131.40 | 128.72 | 130.17 | 471,614 | +0.58(+0.45%) |
May 16, 2022 | 128.62 | 130.38 | 128.58 | 129.59 | 498,055 | +0.69(+0.54%) |
May 13, 2022 | 128.12 | 131.47 | 127.68 | 128.90 | 599,758 | +0.43(+0.33%) |
May 12, 2022 | 130.62 | 132.17 | 126.63 | 128.47 | 1,183,767 | -4.61(-3.46%) |
May 11, 2022 | 135.44 | 137.59 | 132.49 | 133.07 | 818,823 | -0.63(-0.47%) |
May 10, 2022 | 135.60 | 137.15 | 132.93 | 133.70 | 809,214 | -0.74(-0.55%) |
May 09, 2022 | 139.47 | 141.74 | 134.07 | 134.44 | 1,194,973 | -8.57(-5.99%) |
May 06, 2022 | 144.21 | 144.99 | 142.02 | 143.01 | 760,386 | -1.13(-0.78%) |
May 05, 2022 | 149.97 | 151.31 | 142.70 | 144.14 | 834,100 | -4.14(-2.79%) |
May 04, 2022 | 145.16 | 149.22 | 143.41 | 148.28 | 909,474 | +3.70(+2.56%) |
May 03, 2022 | 143.34 | 145.13 | 143.15 | 144.58 | 456,172 | +1.70(+1.19%) |
May 02, 2022 | 141.01 | 143.12 | 139.59 | 142.88 | 607,574 | -0.72(-0.50%) |
Apr 29, 2022 | 147.54 | 148.01 | 143.46 | 143.60 | 498,615 | -1.83(-1.26%) |
Apr 28, 2022 | 142.88 | 146.05 | 142.19 | 145.43 | 580,305 | +2.63(+1.84%) |
Apr 27, 2022 | 143.90 | 144.79 | 142.56 | 142.80 | 659,764 | -1.10(-0.77%) |
Apr 26, 2022 | 148.90 | 148.90 | 143.70 | 143.90 | 661,992 | -3.94(-2.67%) |
Apr 25, 2022 | 146.01 | 149.81 | 144.32 | 147.85 | 895,723 | -2.76(-1.84%) |
Apr 22, 2022 | 152.46 | 154.49 | 150.35 | 150.61 | 627,873 | -3.82(-2.47%) |
Apr 21, 2022 | 157.94 | 159.35 | 153.61 | 154.43 | 645,652 | -5.18(-3.24%) |
Apr 20, 2022 | 157.68 | 159.91 | 156.02 | 159.61 | 426,120 | +2.67(+1.70%) |
Apr 19, 2022 | 157.70 | 159.67 | 156.46 | 156.94 | 728,579 | -1.50(-0.95%) |
Apr 18, 2022 | 159.80 | 160.16 | 157.98 | 158.44 | 593,822 | -0.27(-0.17%) |
Apr 14, 2022 | 157.82 | 159.89 | 157.01 | 158.71 | 523,679 | +0.30(+0.19%) |
Apr 13, 2022 | 157.78 | 159.77 | 157.10 | 158.40 | 444,774 | +1.81(+1.16%) |
Apr 12, 2022 | 158.65 | 159.47 | 156.46 | 156.59 | 500,665 | -0.90(-0.57%) |
Apr 11, 2022 | 159.50 | 160.85 | 156.31 | 157.49 | 521,671 | -0.55(-0.35%) |
Apr 08, 2022 | 157.52 | 158.46 | 156.01 | 158.04 | 536,392 | +1.93(+1.24%) |
Apr 07, 2022 | 155.80 | 158.13 | 154.55 | 156.11 | 748,687 | +0.49(+0.32%) |
Apr 06, 2022 | 152.76 | 157.48 | 152.62 | 155.62 | 649,105 | +3.03(+1.99%) |
Apr 05, 2022 | 154.38 | 158.54 | 152.16 | 152.59 | 728,996 | -2.08(-1.35%) |
Apr 04, 2022 | 156.68 | 157.03 | 153.04 | 154.67 | 512,500 | -0.82(-0.53%) |
Apr 01, 2022 | 151.12 | 155.65 | 150.98 | 155.49 | 438,938 | +3.94(+2.60%) |
Mar 31, 2022 | 153.90 | 156.21 | 151.32 | 151.54 | 575,591 | -1.99(-1.29%) |
Mar 30, 2022 | 149.92 | 153.65 | 149.66 | 153.53 | 558,597 | +4.26(+2.85%) |
Mar 29, 2022 | 144.35 | 149.37 | 143.47 | 149.27 | 583,644 | +1.41(+0.95%) |
Mar 28, 2022 | 147.78 | 148.56 | 145.16 | 147.87 | 647,646 | -2.32(-1.54%) |
Mar 25, 2022 | 149.51 | 150.34 | 148.51 | 150.18 | 452,270 | -0.46(-0.30%) |
Mar 24, 2022 | 151.98 | 153.07 | 149.62 | 150.64 | 676,234 | -0.02(-0.01%) |
Mar 23, 2022 | 149.10 | 151.12 | 148.54 | 150.66 | 612,099 | +2.52(+1.70%) |
Mar 22, 2022 | 150.47 | 150.64 | 146.49 | 148.14 | 635,683 | -2.03(-1.35%) |
Mar 21, 2022 | 148.47 | 152.14 | 148.44 | 150.17 | 763,867 | +3.31(+2.25%) |
Mar 18, 2022 | 147.55 | 150.15 | 145.83 | 146.87 | 2,297,086 | -1.85(-1.25%) |
Mar 17, 2022 | 148.57 | 150.59 | 147.10 | 148.72 | 825,570 | +2.18(+1.48%) |
Mar 16, 2022 | 146.89 | 147.65 | 143.52 | 146.54 | 841,606 | +0.36(+0.25%) |
Mar 15, 2022 | 143.00 | 146.60 | 141.42 | 146.18 | 1,164,996 | +1.09(+0.75%) |
Mar 14, 2022 | 146.95 | 150.33 | 142.47 | 145.09 | 1,382,917 | -4.35(-2.91%) |
Mar 11, 2022 | 148.63 | 151.93 | 148.03 | 149.44 | 1,010,380 | -2.25(-1.48%) |
Mar 10, 2022 | 153.25 | 151.69 | 1,155,007 | -0.34(-0.22%) | ||
Mar 09, 2022 | 146.98 | 152.48 | 145.79 | 152.03 | 1,198,705 | -1.00(-0.65%) |
Mar 08, 2022 | 155.75 | 159.20 | 149.86 | 153.03 | 1,778,248 | -1.72(-1.11%) |
Mar 07, 2022 | 150.40 | 156.68 | 150.25 | 154.76 | 1,417,160 | +5.13(+3.43%) |
Mar 04, 2022 | 145.61 | 150.25 | 144.79 | 149.62 | 1,228,786 | +4.49(+3.09%) |
Mar 03, 2022 | 143.40 | 145.21 | 142.55 | 145.13 | 799,308 | +2.13(+1.49%) |
Mar 02, 2022 | 140.43 | 143.06 | 139.25 | 143.00 | 682,527 | +1.14(+0.81%) |