Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 141.31 | 142.07 | 138.66 | 140.82 | 2,830,971 | -0.73(-0.51%) |
May 27, 2022 | 138.10 | 141.78 | 138.10 | 141.55 | 3,193,235 | +5.59(+4.11%) |
May 26, 2022 | 129.62 | 136.57 | 129.41 | 135.96 | 2,991,686 | +5.11(+3.91%) |
May 25, 2022 | 127.66 | 132.07 | 127.54 | 130.85 | 2,531,824 | +2.31(+1.80%) |
May 24, 2022 | 129.63 | 130.06 | 127.07 | 128.53 | 2,890,406 | -3.21(-2.44%) |
May 23, 2022 | 130.16 | 132.09 | 129.15 | 131.74 | 3,666,736 | +0.57(+0.43%) |
May 20, 2022 | 133.83 | 133.84 | 125.30 | 131.18 | 4,099,317 | -0.07(-0.05%) |
May 19, 2022 | 131.40 | 134.62 | 130.10 | 131.25 | 3,324,413 | -0.80(-0.61%) |
May 18, 2022 | 136.76 | 138.66 | 131.48 | 132.04 | 3,604,380 | -7.01(-5.04%) |
May 17, 2022 | 136.07 | 139.41 | 135.56 | 139.05 | 3,219,505 | +6.44(+4.86%) |
May 16, 2022 | 133.29 | 134.70 | 132.11 | 132.61 | 2,390,763 | -2.05(-1.52%) |
May 13, 2022 | 130.37 | 135.60 | 129.68 | 134.66 | 4,765,525 | +6.54(+5.10%) |
May 12, 2022 | 125.78 | 129.19 | 124.69 | 128.12 | 5,390,042 | +0.77(+0.61%) |
May 11, 2022 | 130.10 | 133.17 | 126.98 | 127.35 | 5,078,126 | -3.88(-2.95%) |
May 10, 2022 | 132.18 | 133.65 | 128.36 | 131.23 | 4,513,071 | +2.92(+2.27%) |
May 09, 2022 | 132.27 | 133.88 | 127.55 | 128.31 | 5,102,189 | -6.88(-5.09%) |
May 06, 2022 | 135.16 | 138.20 | 132.64 | 135.19 | 3,984,753 | -1.22(-0.89%) |
May 05, 2022 | 140.78 | 140.99 | 134.38 | 136.41 | 4,636,351 | -6.94(-4.84%) |
May 04, 2022 | 139.02 | 143.59 | 134.73 | 143.35 | 4,295,272 | +5.35(+3.88%) |
May 03, 2022 | 136.50 | 139.08 | 135.55 | 138.00 | 2,318,506 | +1.13(+0.83%) |
May 02, 2022 | 132.56 | 137.01 | 131.53 | 136.86 | 4,675,545 | +4.42(+3.34%) |
Apr 29, 2022 | 136.41 | 139.06 | 132.06 | 132.44 | 4,224,719 | -5.91(-4.27%) |
Apr 28, 2022 | 133.76 | 139.83 | 132.07 | 138.35 | 4,992,699 | +7.23(+5.51%) |
Apr 27, 2022 | 130.39 | 134.41 | 130.10 | 131.13 | 4,378,625 | -0.72(-0.55%) |
Apr 26, 2022 | 136.10 | 136.34 | 131.69 | 131.85 | 5,891,809 | -6.12(-4.43%) |
Apr 25, 2022 | 134.56 | 138.00 | 134.16 | 137.96 | 6,407,654 | +2.29(+1.69%) |
Apr 22, 2022 | 138.54 | 139.31 | 135.44 | 135.67 | 4,609,167 | -3.09(-2.22%) |
Apr 21, 2022 | 144.31 | 145.92 | 138.04 | 138.76 | 3,630,181 | -3.80(-2.67%) |
Apr 20, 2022 | 145.14 | 146.40 | 142.06 | 142.56 | 3,857,845 | -0.32(-0.22%) |
Apr 19, 2022 | 139.26 | 143.18 | 138.55 | 142.88 | 3,062,984 | +3.06(+2.19%) |
Apr 18, 2022 | 136.75 | 141.05 | 136.58 | 139.81 | 3,660,151 | +2.38(+1.73%) |
Apr 14, 2022 | 142.27 | 142.30 | 137.26 | 137.44 | 5,954,616 | -3.91(-2.77%) |
Apr 13, 2022 | 139.26 | 142.32 | 138.40 | 141.34 | 3,332,502 | +2.98(+2.15%) |
Apr 12, 2022 | 141.72 | 142.77 | 137.64 | 138.37 | 5,943,207 | -0.42(-0.30%) |
Apr 11, 2022 | 139.61 | 140.78 | 138.47 | 138.79 | 4,329,006 | -2.91(-2.05%) |
Apr 08, 2022 | 144.10 | 144.15 | 141.47 | 141.70 | 4,539,455 | -3.61(-2.48%) |
Apr 07, 2022 | 144.79 | 146.61 | 142.27 | 145.31 | 3,541,168 | +0.32(+0.22%) |
Apr 06, 2022 | 145.40 | 147.62 | 143.75 | 144.99 | 4,875,738 | -3.70(-2.49%) |
Apr 05, 2022 | 154.59 | 154.72 | 148.29 | 148.69 | 4,088,563 | -7.17(-4.60%) |
Apr 04, 2022 | 153.77 | 156.08 | 153.19 | 155.86 | 2,728,710 | +2.49(+1.62%) |
Apr 01, 2022 | 157.06 | 157.43 | 151.08 | 153.37 | 5,438,907 | -3.03(-1.94%) |
Mar 31, 2022 | 159.92 | 160.63 | 155.98 | 156.40 | 3,397,877 | -3.64(-2.28%) |
Mar 30, 2022 | 164.05 | 164.63 | 159.19 | 160.04 | 3,296,855 | -5.29(-3.20%) |
Mar 29, 2022 | 164.20 | 165.59 | 161.99 | 165.33 | 3,120,382 | +3.70(+2.29%) |
Mar 28, 2022 | 159.42 | 161.62 | 157.12 | 161.62 | 2,758,538 | +1.25(+0.78%) |
Mar 25, 2022 | 160.56 | 161.00 | 157.72 | 160.38 | 3,134,024 | -0.36(-0.23%) |
Mar 24, 2022 | 154.60 | 160.87 | 153.96 | 160.74 | 5,045,992 | +7.53(+4.92%) |
Mar 23, 2022 | 155.73 | 157.64 | 153.17 | 153.21 | 3,563,069 | -3.96(-2.52%) |
Mar 22, 2022 | 156.02 | 159.03 | 155.87 | 157.17 | 2,913,287 | +0.86(+0.55%) |
Mar 21, 2022 | 156.01 | 157.59 | 153.51 | 156.31 | 4,844,753 | -0.31(-0.20%) |
Mar 18, 2022 | 152.55 | 157.25 | 151.60 | 156.62 | 5,051,156 | +3.00(+1.95%) |
Mar 17, 2022 | 150.94 | 153.62 | 149.78 | 153.62 | 4,170,953 | +0.94(+0.62%) |
Mar 16, 2022 | 147.66 | 152.70 | 146.06 | 152.68 | 4,913,597 | +7.48(+5.15%) |
Mar 15, 2022 | 140.21 | 145.54 | 139.33 | 145.20 | 4,017,195 | +6.38(+4.60%) |
Mar 14, 2022 | 143.03 | 143.78 | 138.16 | 138.82 | 5,736,877 | -4.64(-3.24%) |
Mar 11, 2022 | 148.74 | 149.01 | 143.17 | 143.46 | 6,585,231 | -3.15(-2.15%) |
Mar 10, 2022 | 147.03 | 147.18 | 143.73 | 146.61 | 4,849,764 | -3.07(-2.05%) |
Mar 09, 2022 | 148.50 | 150.81 | 146.80 | 149.68 | 4,693,372 | +6.02(+4.19%) |
Mar 08, 2022 | 141.92 | 148.91 | 139.55 | 143.66 | 7,976,598 | +2.70(+1.92%) |
Mar 07, 2022 | 148.84 | 149.91 | 140.93 | 140.96 | 5,918,950 | -7.44(-5.02%) |
Mar 04, 2022 | 150.96 | 152.29 | 146.73 | 148.40 | 4,485,313 | -4.05(-2.65%) |
Mar 03, 2022 | 156.66 | 156.71 | 151.52 | 152.45 | 4,212,700 | -3.27(-2.10%) |
Mar 02, 2022 | 152.17 | 156.80 | 151.82 | 155.71 | 2,873,051 | +4.80(+3.18%) |