Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 148.67 | 149.37 | 146.71 | 147.54 | 1,374,241 | -2.46(-1.64%) |
May 27, 2022 | 147.85 | 150.07 | 146.90 | 150.00 | 735,258 | +3.27(+2.23%) |
May 26, 2022 | 144.84 | 147.54 | 144.84 | 146.73 | 534,798 | +2.88(+2.00%) |
May 25, 2022 | 141.75 | 144.98 | 141.75 | 143.85 | 612,784 | +1.52(+1.07%) |
May 24, 2022 | 143.16 | 143.56 | 138.74 | 142.33 | 591,143 | -1.14(-0.80%) |
May 23, 2022 | 141.22 | 144.05 | 140.92 | 143.47 | 572,765 | +3.64(+2.60%) |
May 20, 2022 | 142.65 | 142.84 | 137.74 | 139.83 | 931,520 | -1.34(-0.95%) |
May 19, 2022 | 141.23 | 142.85 | 139.05 | 141.17 | 929,199 | -0.50(-0.35%) |
May 18, 2022 | 147.86 | 147.86 | 141.15 | 141.67 | 832,291 | -7.24(-4.86%) |
May 17, 2022 | 148.20 | 149.74 | 146.88 | 148.91 | 574,652 | +3.00(+2.06%) |
May 16, 2022 | 146.07 | 146.44 | 144.29 | 145.91 | 793,042 | +0.13(+0.09%) |
May 13, 2022 | 147.70 | 149.79 | 145.03 | 145.78 | 741,743 | -1.04(-0.71%) |
May 12, 2022 | 149.36 | 149.36 | 144.99 | 146.82 | 684,745 | -2.18(-1.46%) |
May 11, 2022 | 149.79 | 152.27 | 148.76 | 149.00 | 523,314 | -1.30(-0.87%) |
May 10, 2022 | 151.87 | 152.52 | 147.08 | 150.30 | 858,397 | -0.53(-0.35%) |
May 09, 2022 | 151.20 | 153.33 | 150.34 | 150.83 | 526,689 | -1.59(-1.04%) |
May 06, 2022 | 152.22 | 153.25 | 150.49 | 152.41 | 515,572 | -0.54(-0.36%) |
May 05, 2022 | 153.85 | 155.22 | 151.55 | 152.96 | 513,754 | -2.40(-1.55%) |
May 04, 2022 | 152.14 | 155.46 | 151.94 | 155.36 | 596,358 | +3.68(+2.42%) |
May 03, 2022 | 150.78 | 152.81 | 150.38 | 151.68 | 835,124 | +1.52(+1.01%) |
May 02, 2022 | 152.15 | 152.27 | 148.32 | 150.16 | 653,078 | -1.03(-0.68%) |
Apr 29, 2022 | 153.17 | 153.68 | 150.49 | 151.19 | 680,706 | -1.58(-1.03%) |
Apr 28, 2022 | 152.34 | 153.23 | 150.10 | 152.77 | 602,494 | +1.12(+0.74%) |
Apr 27, 2022 | 150.80 | 153.51 | 149.30 | 151.64 | 625,067 | +2.07(+1.39%) |
Apr 26, 2022 | 151.61 | 154.66 | 149.25 | 149.57 | 799,467 | -2.67(-1.76%) |
Apr 25, 2022 | 150.53 | 153.00 | 148.83 | 152.24 | 706,241 | +1.04(+0.69%) |
Apr 22, 2022 | 155.01 | 155.26 | 151.13 | 151.20 | 483,247 | -4.55(-2.92%) |
Apr 21, 2022 | 156.91 | 158.07 | 155.66 | 155.75 | 497,466 | -0.88(-0.56%) |
Apr 20, 2022 | 154.78 | 157.40 | 154.77 | 156.63 | 735,999 | +2.84(+1.85%) |
Apr 19, 2022 | 151.40 | 154.16 | 150.98 | 153.79 | 684,543 | +2.95(+1.96%) |
Apr 18, 2022 | 152.73 | 154.14 | 150.14 | 150.84 | 715,223 | -2.09(-1.37%) |
Apr 14, 2022 | 150.33 | 154.10 | 150.00 | 152.93 | 643,886 | +3.22(+2.15%) |
Apr 13, 2022 | 147.40 | 150.07 | 147.40 | 149.71 | 638,789 | +2.46(+1.67%) |
Apr 12, 2022 | 145.32 | 148.21 | 144.99 | 147.25 | 552,067 | +1.93(+1.33%) |
Apr 11, 2022 | 144.55 | 147.21 | 144.55 | 145.32 | 438,122 | +1.47(+1.02%) |
Apr 08, 2022 | 142.92 | 144.38 | 142.11 | 143.85 | 517,000 | +1.91(+1.35%) |
Apr 07, 2022 | 142.63 | 143.29 | 140.78 | 141.93 | 1,111,698 | -1.08(-0.75%) |
Apr 06, 2022 | 143.64 | 144.09 | 140.95 | 143.01 | 664,401 | -1.53(-1.06%) |
Apr 05, 2022 | 145.11 | 145.98 | 143.94 | 144.54 | 422,439 | -1.01(-0.70%) |
Apr 04, 2022 | 145.31 | 145.99 | 143.41 | 145.55 | 802,549 | -0.56(-0.38%) |
Apr 01, 2022 | 147.53 | 147.53 | 144.84 | 146.12 | 662,583 | -0.33(-0.22%) |
Mar 31, 2022 | 146.73 | 148.30 | 146.44 | 146.44 | 577,274 | -0.71(-0.48%) |
Mar 30, 2022 | 146.71 | 148.65 | 146.42 | 147.16 | 504,524 | +0.45(+0.31%) |
Mar 29, 2022 | 146.89 | 146.92 | 145.01 | 146.71 | 512,228 | +1.13(+0.78%) |
Mar 28, 2022 | 146.53 | 146.53 | 144.75 | 145.57 | 416,027 | -0.89(-0.61%) |
Mar 25, 2022 | 144.04 | 146.46 | 142.79 | 146.46 | 470,552 | +2.97(+2.07%) |
Mar 24, 2022 | 144.36 | 145.61 | 143.14 | 143.49 | 395,206 | +0.13(+0.09%) |
Mar 23, 2022 | 143.48 | 144.64 | 142.70 | 143.36 | 437,813 | -0.60(-0.42%) |
Mar 22, 2022 | 147.82 | 147.82 | 143.26 | 143.96 | 1,061,818 | -2.69(-1.84%) |
Mar 21, 2022 | 147.09 | 147.98 | 145.19 | 146.65 | 540,051 | -0.13(-0.09%) |
Mar 18, 2022 | 147.75 | 147.75 | 144.45 | 146.78 | 1,457,445 | +0.20(+0.13%) |
Mar 17, 2022 | 144.86 | 146.77 | 143.41 | 146.59 | 572,799 | +0.86(+0.59%) |
Mar 16, 2022 | 143.39 | 146.28 | 143.26 | 145.72 | 803,378 | +2.80(+1.96%) |
Mar 15, 2022 | 142.37 | 143.47 | 139.85 | 142.92 | 985,780 | +1.33(+0.94%) |
Mar 14, 2022 | 141.17 | 142.68 | 140.31 | 141.59 | 795,992 | +2.05(+1.47%) |
Mar 11, 2022 | 139.80 | 140.64 | 138.65 | 139.54 | 620,678 | +0.69(+0.50%) |
Mar 10, 2022 | 136.51 | 139.53 | 136.01 | 138.85 | 743,286 | +1.27(+0.92%) |
Mar 09, 2022 | 134.00 | 138.54 | 133.28 | 137.58 | 1,063,193 | +6.38(+4.87%) |
Mar 08, 2022 | 135.94 | 136.75 | 130.58 | 131.20 | 1,022,732 | -4.07(-3.01%) |
Mar 07, 2022 | 139.06 | 139.78 | 135.11 | 135.27 | 758,411 | -4.14(-2.97%) |
Mar 04, 2022 | 136.33 | 139.66 | 135.71 | 139.41 | 590,705 | +0.90(+0.65%) |
Mar 03, 2022 | 138.08 | 139.55 | 137.36 | 138.51 | 527,733 | +1.28(+0.93%) |
Mar 02, 2022 | 134.17 | 137.46 | 133.87 | 137.24 | 799,582 | +3.88(+2.91%) |