Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 142.76 | 142.86 | 140.47 | 141.29 | 484,100 | -1.96(-1.37%) |
May 27, 2022 | 140.25 | 143.26 | 140.25 | 143.25 | 338,673 | +3.88(+2.79%) |
May 26, 2022 | 136.63 | 139.91 | 136.19 | 139.37 | 490,350 | +3.50(+2.58%) |
May 25, 2022 | 132.46 | 136.69 | 132.46 | 135.87 | 442,679 | +2.76(+2.08%) |
May 24, 2022 | 134.49 | 134.66 | 130.92 | 133.10 | 449,798 | -3.10(-2.28%) |
May 23, 2022 | 136.06 | 136.71 | 133.86 | 136.21 | 698,130 | +1.30(+0.96%) |
May 20, 2022 | 136.81 | 137.02 | 131.34 | 134.91 | 753,336 | -0.20(-0.15%) |
May 19, 2022 | 132.96 | 136.77 | 132.96 | 135.10 | 871,187 | +0.88(+0.65%) |
May 18, 2022 | 137.63 | 138.42 | 133.44 | 134.23 | 741,174 | -5.22(-3.74%) |
May 17, 2022 | 138.00 | 139.45 | 136.34 | 139.45 | 592,333 | +3.92(+2.89%) |
May 16, 2022 | 136.63 | 137.76 | 135.31 | 135.52 | 1,092,776 | -1.70(-1.24%) |
May 13, 2022 | 134.08 | 138.06 | 133.75 | 137.22 | 563,413 | +5.46(+4.14%) |
May 12, 2022 | 129.00 | 133.35 | 128.14 | 131.77 | 642,754 | +1.82(+1.40%) |
May 11, 2022 | 133.10 | 135.82 | 129.75 | 129.94 | 519,039 | -3.56(-2.67%) |
May 10, 2022 | 136.03 | 136.80 | 130.53 | 133.50 | 610,398 | -0.10(-0.07%) |
May 09, 2022 | 138.39 | 138.95 | 132.99 | 133.60 | 888,377 | -7.17(-5.09%) |
May 06, 2022 | 143.11 | 143.16 | 138.93 | 140.77 | 636,238 | -3.08(-2.14%) |
May 05, 2022 | 148.87 | 148.88 | 142.25 | 143.86 | 472,767 | -6.78(-4.50%) |
May 04, 2022 | 147.14 | 150.88 | 144.14 | 150.64 | 552,904 | +3.89(+2.65%) |
May 03, 2022 | 145.94 | 147.56 | 145.39 | 146.75 | 445,135 | +0.51(+0.35%) |
May 02, 2022 | 144.53 | 146.49 | 142.58 | 146.24 | 598,229 | +1.72(+1.19%) |
Apr 29, 2022 | 148.31 | 150.53 | 144.31 | 144.52 | 627,797 | -4.57(-3.06%) |
Apr 28, 2022 | 147.69 | 149.90 | 144.42 | 149.09 | 634,012 | +2.97(+2.03%) |
Apr 27, 2022 | 146.53 | 148.56 | 145.38 | 146.12 | 572,771 | -0.26(-0.18%) |
Apr 26, 2022 | 150.44 | 150.62 | 146.38 | 146.38 | 513,349 | -5.19(-3.43%) |
Apr 25, 2022 | 148.62 | 151.66 | 147.86 | 151.58 | 585,632 | +1.53(+1.02%) |
Apr 22, 2022 | 153.38 | 153.90 | 149.82 | 150.04 | 519,061 | -3.88(-2.52%) |
Apr 21, 2022 | 159.69 | 160.11 | 153.44 | 153.93 | 354,824 | -4.08(-2.58%) |
Apr 20, 2022 | 159.24 | 159.55 | 157.84 | 158.01 | 268,110 | -0.58(-0.37%) |
Apr 19, 2022 | 154.90 | 158.87 | 154.90 | 158.59 | 453,999 | +3.92(+2.54%) |
Apr 18, 2022 | 155.88 | 155.92 | 153.72 | 154.67 | 282,759 | -1.55(-0.99%) |
Apr 14, 2022 | 158.23 | 158.72 | 156.12 | 156.22 | 274,995 | -1.98(-1.25%) |
Apr 13, 2022 | 154.96 | 158.43 | 154.96 | 158.20 | 236,343 | +3.43(+2.21%) |
Apr 12, 2022 | 156.59 | 158.66 | 154.20 | 154.78 | 417,588 | +0.00(+0.00%) |
Apr 11, 2022 | 154.84 | 156.78 | 154.18 | 154.78 | 222,706 | -1.09(-0.70%) |
Apr 08, 2022 | 156.66 | 157.72 | 155.33 | 155.87 | 390,616 | -0.97(-0.62%) |
Apr 07, 2022 | 157.28 | 158.36 | 154.32 | 156.84 | 820,744 | -0.59(-0.38%) |
Apr 06, 2022 | 158.85 | 158.85 | 156.01 | 157.43 | 831,033 | -2.75(-1.72%) |
Apr 05, 2022 | 164.15 | 165.05 | 159.91 | 160.18 | 488,756 | -4.11(-2.50%) |
Apr 04, 2022 | 163.61 | 164.54 | 163.08 | 164.29 | 527,529 | +1.16(+0.71%) |
Apr 01, 2022 | 162.20 | 163.46 | 161.48 | 163.13 | 922,696 | +1.47(+0.91%) |
Mar 31, 2022 | 163.53 | 164.39 | 161.57 | 161.66 | 559,565 | -2.03(-1.24%) |
Mar 30, 2022 | 165.95 | 166.54 | 162.96 | 163.69 | 445,151 | -3.01(-1.81%) |
Mar 29, 2022 | 163.59 | 167.31 | 163.59 | 166.70 | 1,136,706 | +4.56(+2.81%) |
Mar 28, 2022 | 161.48 | 162.19 | 159.50 | 162.15 | 470,731 | +0.87(+0.54%) |
Mar 25, 2022 | 162.02 | 162.09 | 159.69 | 161.28 | 281,154 | -0.42(-0.26%) |
Mar 24, 2022 | 160.43 | 161.77 | 158.96 | 161.70 | 205,786 | +2.05(+1.28%) |
Mar 23, 2022 | 161.15 | 162.38 | 159.65 | 159.65 | 227,204 | -2.65(-1.63%) |
Mar 22, 2022 | 160.41 | 162.77 | 160.41 | 162.29 | 185,052 | +2.36(+1.47%) |
Mar 21, 2022 | 161.11 | 161.74 | 158.65 | 159.93 | 262,145 | -1.19(-0.74%) |
Mar 18, 2022 | 157.75 | 161.36 | 157.54 | 161.12 | 388,843 | +2.63(+1.66%) |
Mar 17, 2022 | 154.92 | 158.63 | 154.25 | 158.49 | 301,552 | +3.00(+1.93%) |
Mar 16, 2022 | 151.91 | 155.62 | 150.86 | 155.49 | 431,180 | +5.50(+3.67%) |
Mar 15, 2022 | 147.64 | 150.08 | 147.36 | 149.99 | 428,163 | +2.63(+1.79%) |
Mar 14, 2022 | 150.58 | 151.20 | 146.67 | 147.36 | 476,225 | -3.29(-2.19%) |
Mar 11, 2022 | 154.77 | 154.92 | 150.51 | 150.65 | 285,100 | -3.06(-1.99%) |
Mar 10, 2022 | 152.24 | 153.88 | 151.14 | 153.71 | 383,132 | -0.51(-0.33%) |
Mar 09, 2022 | 152.26 | 155.02 | 152.17 | 154.22 | 495,377 | +4.89(+3.28%) |
Mar 08, 2022 | 148.86 | 152.90 | 147.68 | 149.33 | 781,474 | +0.74(+0.50%) |
Mar 07, 2022 | 154.10 | 154.60 | 148.47 | 148.59 | 722,605 | -5.57(-3.61%) |
Mar 04, 2022 | 156.20 | 156.96 | 152.95 | 154.15 | 453,591 | -3.15(-2.00%) |
Mar 03, 2022 | 160.60 | 160.71 | 156.54 | 157.30 | 336,765 | -3.25(-2.02%) |
Mar 02, 2022 | 158.15 | 161.20 | 157.56 | 160.55 | 421,199 | +3.09(+1.96%) |