Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 160.87 | 163.47 | 157.68 | 162.32 | 5,284,319 | +0.82(+0.51%) |
May 27, 2022 | 159.51 | 162.09 | 158.24 | 161.50 | 5,127,527 | +4.16(+2.64%) |
May 26, 2022 | 155.77 | 159.16 | 154.86 | 157.34 | 3,981,618 | +1.61(+1.03%) |
May 25, 2022 | 153.96 | 156.62 | 152.87 | 155.73 | 2,606,026 | +0.45(+0.29%) |
May 24, 2022 | 153.39 | 156.63 | 152.37 | 155.28 | 3,306,265 | +0.29(+0.19%) |
May 23, 2022 | 155.06 | 156.87 | 153.39 | 155.00 | 2,388,011 | -0.85(-0.55%) |
May 20, 2022 | 156.96 | 158.46 | 150.36 | 155.85 | 4,145,147 | +1.44(+0.93%) |
May 19, 2022 | 154.32 | 157.51 | 152.62 | 154.41 | 3,973,858 | +0.98(+0.64%) |
May 18, 2022 | 159.58 | 159.58 | 152.78 | 153.43 | 5,924,986 | -3.76(-2.39%) |
May 17, 2022 | 154.46 | 157.71 | 154.10 | 157.19 | 5,161,194 | +6.14(+4.06%) |
May 16, 2022 | 150.85 | 152.72 | 149.27 | 151.05 | 2,424,519 | -1.25(-0.82%) |
May 13, 2022 | 148.75 | 153.22 | 147.64 | 152.30 | 4,985,665 | +5.61(+3.83%) |
May 12, 2022 | 144.91 | 147.44 | 143.88 | 146.69 | 3,249,599 | +0.86(+0.59%) |
May 11, 2022 | 147.20 | 150.93 | 145.59 | 145.82 | 4,024,350 | -3.10(-2.08%) |
May 10, 2022 | 149.61 | 152.08 | 146.46 | 148.92 | 3,291,358 | +2.85(+1.95%) |
May 09, 2022 | 147.94 | 149.70 | 145.62 | 146.07 | 4,297,509 | -3.72(-2.49%) |
May 06, 2022 | 150.20 | 152.33 | 148.09 | 149.79 | 2,825,180 | -2.02(-1.33%) |
May 05, 2022 | 155.45 | 156.74 | 150.16 | 151.82 | 4,129,073 | -6.27(-3.96%) |
May 04, 2022 | 152.24 | 158.23 | 148.00 | 158.08 | 4,107,031 | +5.66(+3.71%) |
May 03, 2022 | 151.47 | 153.23 | 150.16 | 152.42 | 2,545,811 | +0.69(+0.45%) |
May 02, 2022 | 149.04 | 152.10 | 146.59 | 151.73 | 2,987,111 | +3.62(+2.44%) |
Apr 29, 2022 | 151.63 | 153.24 | 147.98 | 148.12 | 5,051,310 | -5.82(-3.78%) |
Apr 28, 2022 | 147.88 | 155.69 | 147.49 | 153.94 | 4,331,501 | +8.38(+5.75%) |
Apr 27, 2022 | 143.91 | 149.41 | 143.61 | 145.56 | 3,206,985 | -1.05(-0.71%) |
Apr 26, 2022 | 150.56 | 150.94 | 146.54 | 146.61 | 3,816,005 | -5.86(-3.84%) |
Apr 25, 2022 | 147.93 | 152.69 | 147.52 | 152.47 | 4,676,930 | +3.52(+2.36%) |
Apr 22, 2022 | 151.57 | 153.15 | 148.87 | 148.95 | 2,752,219 | -3.32(-2.18%) |
Apr 21, 2022 | 155.91 | 158.00 | 151.56 | 152.27 | 3,705,524 | -2.56(-1.65%) |
Apr 20, 2022 | 157.79 | 158.84 | 154.02 | 154.83 | 2,691,600 | -0.90(-0.58%) |
Apr 19, 2022 | 153.83 | 156.19 | 152.17 | 155.73 | 2,815,813 | +1.90(+1.24%) |
Apr 18, 2022 | 149.94 | 154.71 | 149.83 | 153.83 | 2,843,884 | +3.68(+2.45%) |
Apr 14, 2022 | 151.94 | 153.37 | 149.95 | 150.15 | 5,449,814 | -1.55(-1.02%) |
Apr 13, 2022 | 150.36 | 152.51 | 148.91 | 151.70 | 2,433,977 | +2.51(+1.69%) |
Apr 12, 2022 | 150.95 | 153.09 | 148.70 | 149.19 | 2,689,114 | +0.59(+0.39%) |
Apr 11, 2022 | 151.27 | 151.68 | 148.41 | 148.60 | 3,849,941 | -3.69(-2.43%) |
Apr 08, 2022 | 153.95 | 154.48 | 151.97 | 152.30 | 3,152,993 | -2.41(-1.56%) |
Apr 07, 2022 | 152.81 | 156.30 | 152.68 | 154.71 | 3,295,482 | +0.93(+0.61%) |
Apr 06, 2022 | 151.03 | 157.61 | 150.89 | 153.78 | 6,291,317 | +0.29(+0.19%) |
Apr 05, 2022 | 155.92 | 156.88 | 149.54 | 153.49 | 7,529,286 | -4.34(-2.75%) |
Apr 04, 2022 | 158.47 | 159.22 | 155.16 | 157.82 | 4,335,503 | -0.83(-0.52%) |
Apr 01, 2022 | 159.74 | 160.36 | 156.24 | 158.65 | 3,065,342 | +0.17(+0.11%) |
Mar 31, 2022 | 160.19 | 161.12 | 158.38 | 158.48 | 4,103,894 | -1.25(-0.78%) |
Mar 30, 2022 | 161.93 | 163.10 | 159.05 | 159.72 | 2,802,868 | -3.55(-2.17%) |
Mar 29, 2022 | 162.19 | 164.60 | 160.92 | 163.28 | 3,259,966 | +2.80(+1.75%) |
Mar 28, 2022 | 157.52 | 160.66 | 156.72 | 160.47 | 2,861,351 | +1.56(+0.98%) |
Mar 25, 2022 | 158.36 | 159.19 | 156.25 | 158.91 | 2,330,989 | +0.64(+0.41%) |
Mar 24, 2022 | 154.29 | 158.36 | 153.37 | 158.27 | 3,285,482 | +5.58(+3.66%) |
Mar 23, 2022 | 156.75 | 157.64 | 152.35 | 152.68 | 3,554,127 | -5.40(-3.42%) |
Mar 22, 2022 | 157.14 | 159.73 | 156.79 | 158.08 | 2,682,240 | +0.53(+0.34%) |
Mar 21, 2022 | 155.24 | 158.06 | 154.92 | 157.56 | 3,396,769 | +0.74(+0.47%) |
Mar 18, 2022 | 152.13 | 157.29 | 150.71 | 156.82 | 10,320,654 | +3.33(+2.17%) |
Mar 17, 2022 | 150.50 | 153.56 | 149.44 | 153.49 | 4,453,066 | +1.35(+0.89%) |
Mar 16, 2022 | 146.88 | 152.31 | 146.34 | 152.14 | 4,561,312 | +7.34(+5.07%) |
Mar 15, 2022 | 141.34 | 145.31 | 140.46 | 144.80 | 3,448,745 | +5.07(+3.63%) |
Mar 14, 2022 | 141.53 | 142.80 | 137.97 | 139.72 | 4,075,919 | -1.89(-1.33%) |
Mar 11, 2022 | 146.98 | 147.54 | 141.31 | 141.61 | 4,131,927 | -2.84(-1.97%) |
Mar 10, 2022 | 144.73 | 141.85 | 144.45 | 4,206,162 | -2.94(-1.99%) | |
Mar 09, 2022 | 146.88 | 148.77 | 145.16 | 147.39 | 3,174,807 | +4.89(+3.43%) |
Mar 08, 2022 | 140.09 | 146.58 | 138.01 | 142.49 | 4,945,898 | +2.15(+1.53%) |
Mar 07, 2022 | 150.65 | 150.96 | 140.28 | 140.34 | 5,941,532 | -10.14(-6.74%) |
Mar 04, 2022 | 151.28 | 152.81 | 149.43 | 150.49 | 2,896,095 | -2.33(-1.53%) |
Mar 03, 2022 | 154.91 | 155.14 | 150.60 | 152.82 | 2,768,136 | -0.52(-0.34%) |
Mar 02, 2022 | 151.08 | 154.98 | 150.74 | 153.34 | 2,687,466 | +2.75(+1.83%) |