Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 152.45 | 152.83 | 150.67 | 151.03 | 244,199 | -2.06(-1.34%) |
May 27, 2022 | 150.17 | 153.34 | 150.17 | 153.09 | 256,213 | +3.09(+2.06%) |
May 26, 2022 | 148.88 | 150.57 | 148.57 | 150.00 | 206,272 | +1.39(+0.93%) |
May 25, 2022 | 147.41 | 150.07 | 147.37 | 148.61 | 288,647 | -0.40(-0.27%) |
May 24, 2022 | 146.55 | 149.81 | 144.82 | 149.01 | 319,981 | +0.93(+0.62%) |
May 23, 2022 | 147.37 | 149.29 | 146.13 | 148.09 | 287,273 | +1.75(+1.20%) |
May 20, 2022 | 147.89 | 149.18 | 143.41 | 146.34 | 292,164 | -1.29(-0.87%) |
May 19, 2022 | 146.59 | 148.32 | 145.51 | 147.63 | 255,527 | -0.09(-0.06%) |
May 18, 2022 | 151.12 | 151.27 | 147.09 | 147.72 | 313,461 | -4.16(-2.74%) |
May 17, 2022 | 151.05 | 153.40 | 148.43 | 151.88 | 418,125 | +5.35(+3.65%) |
May 16, 2022 | 145.83 | 147.76 | 144.88 | 146.52 | 268,461 | +1.27(+0.87%) |
May 13, 2022 | 142.31 | 145.46 | 142.18 | 145.25 | 283,908 | +4.16(+2.95%) |
May 12, 2022 | 141.67 | 142.75 | 138.67 | 141.09 | 275,926 | -0.43(-0.31%) |
May 11, 2022 | 142.17 | 145.18 | 141.17 | 141.53 | 361,086 | -1.29(-0.90%) |
May 10, 2022 | 141.86 | 145.10 | 139.98 | 142.81 | 445,907 | +1.78(+1.26%) |
May 09, 2022 | 142.45 | 144.78 | 140.27 | 141.03 | 273,798 | -1.86(-1.30%) |
May 06, 2022 | 142.94 | 144.32 | 141.31 | 142.89 | 312,855 | -1.02(-0.71%) |
May 05, 2022 | 141.21 | 146.09 | 140.00 | 143.92 | 406,096 | +0.66(+0.46%) |
May 04, 2022 | 142.98 | 144.37 | 138.39 | 143.26 | 502,634 | -1.21(-0.84%) |
May 03, 2022 | 142.07 | 145.01 | 141.57 | 144.47 | 295,268 | +2.36(+1.66%) |
May 02, 2022 | 141.19 | 142.65 | 139.68 | 142.11 | 417,117 | +0.91(+0.65%) |
Apr 29, 2022 | 145.22 | 146.13 | 140.97 | 141.19 | 452,613 | -4.33(-2.97%) |
Apr 28, 2022 | 145.29 | 146.12 | 143.19 | 145.52 | 241,420 | +0.93(+0.65%) |
Apr 27, 2022 | 142.64 | 145.78 | 142.51 | 144.59 | 305,981 | +2.09(+1.46%) |
Apr 26, 2022 | 145.37 | 146.21 | 142.45 | 142.50 | 218,587 | -3.66(-2.50%) |
Apr 25, 2022 | 145.14 | 146.61 | 140.36 | 146.16 | 288,538 | +0.22(+0.15%) |
Apr 22, 2022 | 150.43 | 150.84 | 145.87 | 145.94 | 245,179 | -4.35(-2.89%) |
Apr 21, 2022 | 153.16 | 153.81 | 150.08 | 150.29 | 185,474 | -1.53(-1.00%) |
Apr 20, 2022 | 150.30 | 153.04 | 149.76 | 151.82 | 237,261 | +2.06(+1.37%) |
Apr 19, 2022 | 149.53 | 150.58 | 148.63 | 149.76 | 235,522 | +0.68(+0.46%) |
Apr 18, 2022 | 150.97 | 151.83 | 148.03 | 149.08 | 218,684 | -2.58(-1.70%) |
Apr 14, 2022 | 151.37 | 153.11 | 150.19 | 151.66 | 233,507 | +0.39(+0.26%) |
Apr 13, 2022 | 149.51 | 151.28 | 148.56 | 151.27 | 317,229 | +1.79(+1.20%) |
Apr 12, 2022 | 152.84 | 154.22 | 149.23 | 149.48 | 346,192 | -3.01(-1.97%) |
Apr 11, 2022 | 154.79 | 157.88 | 152.24 | 152.49 | 436,308 | -2.67(-1.72%) |
Apr 08, 2022 | 155.43 | 156.57 | 153.79 | 155.15 | 243,138 | +0.67(+0.43%) |
Apr 07, 2022 | 155.64 | 156.25 | 152.87 | 154.48 | 315,428 | -1.69(-1.08%) |
Apr 06, 2022 | 154.40 | 157.32 | 154.15 | 156.18 | 458,872 | +0.94(+0.60%) |
Apr 05, 2022 | 157.41 | 159.54 | 154.94 | 155.24 | 441,030 | -1.88(-1.20%) |
Apr 04, 2022 | 162.08 | 164.06 | 156.68 | 157.12 | 744,977 | -2.16(-1.35%) |
Apr 01, 2022 | 156.49 | 159.45 | 155.62 | 159.27 | 408,282 | +3.34(+2.14%) |
Mar 31, 2022 | 156.06 | 157.82 | 155.87 | 155.94 | 353,658 | +0.20(+0.13%) |
Mar 30, 2022 | 155.96 | 156.27 | 154.11 | 155.74 | 297,660 | +0.26(+0.16%) |
Mar 29, 2022 | 153.64 | 155.53 | 152.27 | 155.49 | 351,609 | +3.22(+2.11%) |
Mar 28, 2022 | 150.25 | 152.82 | 149.61 | 152.27 | 409,207 | +1.78(+1.18%) |
Mar 25, 2022 | 149.06 | 151.28 | 149.06 | 150.49 | 322,244 | +1.93(+1.30%) |
Mar 24, 2022 | 147.51 | 148.99 | 146.99 | 148.56 | 337,509 | +1.66(+1.13%) |
Mar 23, 2022 | 147.81 | 147.81 | 146.13 | 146.90 | 298,064 | -1.36(-0.92%) |
Mar 22, 2022 | 147.20 | 148.97 | 146.95 | 148.26 | 326,687 | +1.42(+0.97%) |
Mar 21, 2022 | 150.75 | 151.74 | 145.38 | 146.84 | 358,934 | -1.05(-0.71%) |
Mar 18, 2022 | 145.84 | 148.02 | 143.92 | 147.89 | 1,118,125 | +1.46(+0.99%) |
Mar 17, 2022 | 145.60 | 146.74 | 143.10 | 146.44 | 397,519 | +1.02(+0.70%) |
Mar 16, 2022 | 144.51 | 146.74 | 142.27 | 145.41 | 554,487 | +2.19(+1.53%) |
Mar 15, 2022 | 139.10 | 143.44 | 138.65 | 143.22 | 366,827 | +4.65(+3.36%) |
Mar 14, 2022 | 140.38 | 140.90 | 137.27 | 138.56 | 380,425 | +0.20(+0.14%) |
Mar 11, 2022 | 138.64 | 139.83 | 136.78 | 138.37 | 357,030 | +0.17(+0.12%) |
Mar 10, 2022 | 137.58 | 139.18 | 135.02 | 138.20 | 380,286 | -1.36(-0.98%) |
Mar 09, 2022 | 137.09 | 140.18 | 136.01 | 139.57 | 443,041 | +4.39(+3.24%) |
Mar 08, 2022 | 137.71 | 138.92 | 132.17 | 135.18 | 387,034 | -2.07(-1.51%) |
Mar 07, 2022 | 140.43 | 140.81 | 137.14 | 137.25 | 532,853 | -4.56(-3.22%) |
Mar 04, 2022 | 142.62 | 143.16 | 139.38 | 141.81 | 415,049 | -2.91(-2.01%) |
Mar 03, 2022 | 146.73 | 146.73 | 143.65 | 144.73 | 275,584 | -1.51(-1.03%) |
Mar 02, 2022 | 143.26 | 147.19 | 142.49 | 146.24 | 377,568 | +3.48(+2.44%) |