Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 131.69 | 133.83 | 127.87 | 128.70 | 6,573,849 | -5.13(-3.83%) |
May 27, 2022 | 131.47 | 134.08 | 128.82 | 133.83 | 1,984,081 | +4.54(+3.51%) |
May 26, 2022 | 126.31 | 130.10 | 125.11 | 129.29 | 2,073,921 | +4.28(+3.43%) |
May 25, 2022 | 119.66 | 125.69 | 118.53 | 125.00 | 2,286,264 | +4.31(+3.57%) |
May 24, 2022 | 120.31 | 122.02 | 117.55 | 120.69 | 2,116,748 | -2.03(-1.65%) |
May 23, 2022 | 119.65 | 123.88 | 117.85 | 122.72 | 2,689,872 | +6.16(+5.28%) |
May 20, 2022 | 119.70 | 121.05 | 113.42 | 116.56 | 2,951,425 | -0.72(-0.61%) |
May 19, 2022 | 115.77 | 119.96 | 114.42 | 117.28 | 2,377,570 | +1.49(+1.28%) |
May 18, 2022 | 120.46 | 122.92 | 115.04 | 115.79 | 2,451,610 | -5.72(-4.71%) |
May 17, 2022 | 119.06 | 122.09 | 116.23 | 121.52 | 3,835,265 | +5.17(+4.44%) |
May 16, 2022 | 118.71 | 119.93 | 112.79 | 116.35 | 5,179,794 | -3.92(-3.26%) |
May 13, 2022 | 121.45 | 124.04 | 120.08 | 120.27 | 3,476,355 | -0.83(-0.68%) |
May 12, 2022 | 120.41 | 123.35 | 118.76 | 121.10 | 3,439,201 | -1.29(-1.06%) |
May 11, 2022 | 127.47 | 128.16 | 122.24 | 122.39 | 2,529,933 | -3.46(-2.75%) |
May 10, 2022 | 129.01 | 129.38 | 123.88 | 125.85 | 3,054,751 | -0.49(-0.38%) |
May 09, 2022 | 128.70 | 131.31 | 125.62 | 126.34 | 4,943,025 | -6.33(-4.77%) |
May 06, 2022 | 136.02 | 136.35 | 130.56 | 132.67 | 2,901,200 | -4.15(-3.03%) |
May 05, 2022 | 149.60 | 150.41 | 134.70 | 136.82 | 3,780,633 | -13.32(-8.87%) |
May 04, 2022 | 148.03 | 150.77 | 143.63 | 150.14 | 2,270,327 | +2.30(+1.56%) |
May 03, 2022 | 146.09 | 149.30 | 145.54 | 147.84 | 2,633,827 | +2.11(+1.45%) |
May 02, 2022 | 150.09 | 150.63 | 141.29 | 145.73 | 3,899,216 | -4.65(-3.09%) |
Apr 29, 2022 | 158.03 | 159.27 | 148.94 | 150.38 | 6,246,773 | -5.70(-3.65%) |
Apr 28, 2022 | 155.30 | 157.29 | 149.99 | 156.09 | 2,753,842 | +1.61(+1.04%) |
Apr 27, 2022 | 156.87 | 157.42 | 150.95 | 154.47 | 3,365,948 | +1.90(+1.25%) |
Apr 26, 2022 | 153.80 | 157.00 | 150.67 | 152.57 | 3,748,715 | -1.49(-0.96%) |
Apr 25, 2022 | 152.66 | 157.67 | 148.20 | 154.06 | 5,563,450 | -2.42(-1.55%) |
Apr 22, 2022 | 171.24 | 171.62 | 155.39 | 156.47 | 5,139,975 | -14.13(-8.28%) |
Apr 21, 2022 | 166.62 | 182.56 | 164.59 | 170.60 | 8,153,432 | +6.16(+3.75%) |
Apr 20, 2022 | 165.40 | 168.09 | 162.94 | 164.44 | 3,704,195 | -2.51(-1.50%) |
Apr 19, 2022 | 163.83 | 167.37 | 161.57 | 166.95 | 2,991,619 | +1.46(+0.88%) |
Apr 18, 2022 | 161.09 | 167.18 | 160.96 | 165.49 | 2,757,264 | +4.87(+3.03%) |
Apr 14, 2022 | 159.33 | 162.10 | 159.14 | 160.62 | 2,570,860 | +2.03(+1.28%) |
Apr 13, 2022 | 154.30 | 159.22 | 152.37 | 158.59 | 2,858,040 | +5.82(+3.81%) |
Apr 12, 2022 | 150.36 | 155.87 | 149.38 | 152.77 | 2,562,454 | +4.31(+2.91%) |
Apr 11, 2022 | 147.21 | 151.76 | 146.14 | 148.46 | 2,393,953 | +1.98(+1.35%) |
Apr 08, 2022 | 147.66 | 149.37 | 145.55 | 146.48 | 2,701,887 | -0.15(-0.10%) |
Apr 07, 2022 | 141.37 | 147.54 | 141.37 | 146.62 | 2,653,634 | +4.29(+3.02%) |
Apr 06, 2022 | 143.54 | 146.34 | 138.95 | 142.33 | 3,348,759 | -2.24(-1.55%) |
Apr 05, 2022 | 145.38 | 149.54 | 143.64 | 144.57 | 3,156,964 | -0.70(-0.48%) |
Apr 04, 2022 | 145.26 | 145.89 | 143.55 | 145.27 | 1,927,490 | +0.25(+0.17%) |
Apr 01, 2022 | 146.96 | 149.10 | 142.92 | 145.02 | 2,318,396 | +0.59(+0.41%) |
Mar 31, 2022 | 145.13 | 149.60 | 144.31 | 144.43 | 3,058,566 | -0.80(-0.55%) |
Mar 30, 2022 | 146.81 | 148.28 | 143.36 | 145.22 | 2,220,687 | -0.51(-0.35%) |
Mar 29, 2022 | 144.68 | 145.84 | 139.98 | 145.74 | 3,471,679 | -3.24(-2.18%) |
Mar 28, 2022 | 150.64 | 151.35 | 145.90 | 148.98 | 2,510,295 | -3.65(-2.39%) |
Mar 25, 2022 | 147.47 | 152.70 | 146.86 | 152.63 | 3,640,338 | +3.97(+2.67%) |
Mar 24, 2022 | 143.20 | 149.42 | 142.76 | 148.66 | 4,095,225 | +6.18(+4.34%) |
Mar 23, 2022 | 139.44 | 144.43 | 139.34 | 142.49 | 3,558,256 | +3.04(+2.18%) |
Mar 22, 2022 | 139.12 | 142.60 | 137.62 | 139.44 | 3,031,102 | +1.21(+0.88%) |
Mar 21, 2022 | 133.51 | 140.05 | 133.51 | 138.23 | 3,950,080 | +6.38(+4.84%) |
Mar 18, 2022 | 130.91 | 131.91 | 127.85 | 131.85 | 6,816,014 | +1.19(+0.91%) |
Mar 17, 2022 | 129.81 | 131.91 | 125.93 | 130.66 | 4,120,154 | -0.17(-0.13%) |
Mar 16, 2022 | 132.46 | 136.33 | 127.65 | 130.84 | 2,938,168 | -0.40(-0.30%) |
Mar 15, 2022 | 125.26 | 131.58 | 124.61 | 131.23 | 3,074,602 | +3.36(+2.63%) |
Mar 14, 2022 | 131.24 | 132.06 | 125.21 | 127.87 | 3,285,884 | -3.10(-2.37%) |
Mar 11, 2022 | 128.49 | 133.87 | 126.98 | 130.97 | 2,770,902 | +1.64(+1.27%) |
Mar 10, 2022 | 125.94 | 129.95 | 129.33 | 2,779,001 | +3.44(+2.73%) | |
Mar 09, 2022 | 122.89 | 127.07 | 122.02 | 125.90 | 3,974,278 | +3.92(+3.22%) |
Mar 08, 2022 | 126.63 | 127.61 | 121.63 | 121.97 | 3,709,729 | -5.75(-4.50%) |
Mar 07, 2022 | 133.31 | 134.33 | 126.13 | 127.73 | 3,738,518 | -6.60(-4.92%) |
Mar 04, 2022 | 131.58 | 134.50 | 130.09 | 134.33 | 2,875,504 | +1.15(+0.87%) |
Mar 03, 2022 | 134.98 | 135.81 | 131.36 | 133.18 | 3,493,112 | -0.46(-0.35%) |
Mar 02, 2022 | 128.87 | 134.73 | 126.32 | 133.64 | 3,810,603 | +6.79(+5.35%) |