Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 150.91 | 154.03 | 148.65 | 153.93 | 148,268 | +2.80(+1.85%) |
May 30, 2022 | 150.54 | 152.26 | 148.67 | 151.13 | 24,938 | +1.51(+1.01%) |
May 27, 2022 | 147.49 | 150.15 | 147.05 | 149.62 | 53,356 | +3.18(+2.17%) |
May 26, 2022 | 141.86 | 147.42 | 141.69 | 146.44 | 65,112 | +4.57(+3.22%) |
May 25, 2022 | 141.45 | 144.08 | 140.94 | 141.87 | 61,948 | +0.29(+0.20%) |
May 24, 2022 | 147.13 | 147.13 | 140.56 | 141.58 | 43,415 | -2.51(-1.74%) |
May 20, 2022 | 144.09 | 0 | +1.35(+0.95%) | |||
May 19, 2022 | 139.62 | 145.49 | 139.62 | 142.74 | 83,514 | +1.25(+0.88%) |
May 18, 2022 | 145.70 | 145.70 | 140.50 | 141.49 | 67,188 | -4.40(-3.02%) |
May 17, 2022 | 145.96 | 147.36 | 143.85 | 145.89 | 68,285 | +2.03(+1.41%) |
May 16, 2022 | 144.29 | 146.02 | 143.01 | 143.86 | 78,869 | -0.51(-0.35%) |
May 13, 2022 | 139.20 | 144.51 | 139.20 | 144.37 | 71,736 | +5.58(+4.02%) |
May 12, 2022 | 137.40 | 140.16 | 136.81 | 138.79 | 124,583 | +1.10(+0.80%) |
May 11, 2022 | 140.97 | 140.97 | 135.91 | 137.69 | 93,032 | -3.39(-2.40%) |
May 10, 2022 | 138.18 | 143.14 | 135.81 | 141.08 | 133,472 | +4.17(+3.05%) |
May 09, 2022 | 141.81 | 142.45 | 135.91 | 136.91 | 86,736 | -4.28(-3.03%) |
May 06, 2022 | 143.21 | 143.21 | 138.94 | 141.19 | 81,401 | -1.56(-1.09%) |
May 05, 2022 | 143.00 | 145.45 | 141.39 | 142.75 | 199,553 | -1.75(-1.21%) |
May 04, 2022 | 142.31 | 144.62 | 136.38 | 144.50 | 146,261 | +4.74(+3.39%) |
May 03, 2022 | 135.05 | 142.47 | 135.00 | 139.76 | 281,749 | +3.18(+2.33%) |
May 02, 2022 | 142.04 | 142.50 | 134.75 | 136.58 | 146,535 | -5.27(-3.72%) |
Apr 29, 2022 | 144.87 | 145.21 | 141.18 | 141.85 | 91,276 | -3.86(-2.65%) |
Apr 28, 2022 | 146.18 | 146.41 | 143.71 | 145.71 | 136,330 | +0.70(+0.48%) |
Apr 27, 2022 | 148.51 | 150.55 | 143.89 | 145.01 | 118,557 | -3.75(-2.52%) |
Apr 26, 2022 | 152.43 | 152.43 | 148.53 | 148.76 | 99,330 | -3.67(-2.41%) |
Apr 25, 2022 | 150.54 | 153.38 | 150.15 | 152.43 | 66,007 | +0.89(+0.59%) |
Apr 22, 2022 | 153.47 | 155.51 | 151.50 | 151.54 | 79,000 | -3.07(-1.99%) |
Apr 21, 2022 | 159.48 | 160.77 | 153.63 | 154.61 | 71,551 | -2.20(-1.40%) |
Apr 20, 2022 | 157.24 | 160.05 | 156.81 | 156.81 | 67,030 | -0.42(-0.27%) |
Apr 19, 2022 | 153.19 | 157.55 | 153.19 | 157.23 | 101,735 | +3.11(+2.02%) |
Apr 18, 2022 | 154.30 | 155.22 | 151.22 | 154.12 | 77,127 | -0.18(-0.12%) |
Apr 14, 2022 | 154.30 | 0 | -3.92(-2.48%) | |||
Apr 13, 2022 | 156.11 | 158.89 | 156.11 | 158.22 | 60,725 | +2.04(+1.31%) |
Apr 12, 2022 | 158.57 | 160.73 | 155.95 | 156.18 | 83,820 | -0.25(-0.16%) |
Apr 11, 2022 | 153.74 | 157.77 | 153.29 | 156.43 | 99,726 | +1.59(+1.03%) |
Apr 08, 2022 | 155.40 | 156.41 | 154.06 | 154.84 | 74,593 | -0.51(-0.33%) |
Apr 07, 2022 | 156.38 | 157.25 | 154.04 | 155.35 | 77,229 | -2.09(-1.33%) |
Apr 06, 2022 | 159.47 | 160.71 | 156.63 | 157.44 | 82,279 | -4.54(-2.80%) |
Apr 05, 2022 | 163.66 | 164.03 | 161.00 | 161.98 | 87,292 | -3.30(-2.00%) |
Apr 04, 2022 | 162.45 | 165.66 | 162.43 | 165.28 | 50,052 | +1.95(+1.19%) |
Apr 01, 2022 | 163.58 | 164.85 | 162.37 | 163.33 | 51,403 | +0.39(+0.24%) |
Mar 31, 2022 | 162.25 | 166.61 | 162.25 | 162.94 | 87,442 | +0.85(+0.52%) |
Mar 30, 2022 | 165.08 | 165.08 | 161.93 | 162.09 | 57,381 | -2.84(-1.72%) |
Mar 29, 2022 | 162.98 | 165.64 | 162.98 | 164.93 | 74,337 | +3.99(+2.48%) |
Mar 28, 2022 | 160.99 | 162.55 | 159.95 | 160.94 | 96,839 | +0.32(+0.20%) |
Mar 25, 2022 | 162.00 | 162.33 | 159.12 | 160.62 | 96,154 | -0.84(-0.52%) |
Mar 24, 2022 | 164.87 | 164.87 | 160.00 | 161.46 | 99,801 | -2.20(-1.34%) |
Mar 23, 2022 | 165.86 | 168.15 | 163.53 | 163.66 | 93,328 | -3.87(-2.31%) |
Mar 22, 2022 | 163.39 | 168.77 | 163.39 | 167.53 | 182,099 | +4.55(+2.79%) |
Mar 21, 2022 | 164.71 | 165.62 | 161.49 | 162.98 | 72,524 | -0.93(-0.57%) |
Mar 18, 2022 | 165.67 | 168.21 | 163.54 | 163.91 | 174,215 | -1.71(-1.03%) |
Mar 17, 2022 | 166.16 | 167.70 | 165.00 | 165.62 | 95,060 | +0.33(+0.20%) |
Mar 16, 2022 | 159.01 | 166.87 | 159.00 | 165.29 | 153,881 | +8.16(+5.19%) |
Mar 15, 2022 | 158.10 | 159.18 | 155.80 | 157.13 | 104,574 | -1.04(-0.66%) |
Mar 14, 2022 | 161.56 | 162.65 | 158.04 | 158.17 | 91,274 | -1.03(-0.65%) |
Mar 11, 2022 | 160.00 | 160.85 | 158.01 | 159.20 | 178,193 | +0.41(+0.26%) |
Mar 10, 2022 | 159.35 | 160.45 | 157.75 | 158.79 | 116,085 | -2.34(-1.45%) |
Mar 09, 2022 | 157.04 | 161.65 | 155.67 | 161.13 | 206,795 | +7.44(+4.84%) |
Mar 08, 2022 | 156.47 | 157.67 | 153.53 | 153.69 | 202,346 | -1.93(-1.24%) |
Mar 07, 2022 | 158.00 | 159.74 | 155.24 | 155.62 | 219,472 | -2.50(-1.58%) |
Mar 04, 2022 | 161.01 | 162.44 | 154.44 | 158.12 | 251,481 | -4.52(-2.78%) |
Mar 03, 2022 | 166.64 | 166.64 | 161.06 | 162.64 | 200,121 | -3.03(-1.83%) |
Mar 02, 2022 | 167.21 | 168.67 | 163.57 | 165.67 | 185,904 | -1.21(-0.73%) |