Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 144.67 | 145.87 | 141.53 | 145.31 | 1,619,593 | -0.49(-0.34%) |
May 27, 2022 | 143.01 | 146.11 | 142.56 | 145.79 | 878,299 | +2.82(+1.98%) |
May 26, 2022 | 142.54 | 143.56 | 142.00 | 142.97 | 863,660 | +1.85(+1.31%) |
May 25, 2022 | 142.04 | 142.79 | 140.56 | 141.12 | 704,885 | -1.52(-1.06%) |
May 24, 2022 | 142.59 | 143.24 | 138.46 | 142.63 | 1,369,357 | +0.11(+0.07%) |
May 23, 2022 | 141.49 | 142.78 | 140.40 | 142.53 | 1,012,281 | +2.68(+1.92%) |
May 20, 2022 | 140.10 | 140.90 | 137.60 | 139.85 | 2,105,351 | +0.50(+0.36%) |
May 19, 2022 | 138.41 | 139.75 | 136.76 | 139.35 | 978,781 | +0.74(+0.53%) |
May 18, 2022 | 140.69 | 141.78 | 138.26 | 138.61 | 704,503 | -2.05(-1.46%) |
May 17, 2022 | 140.96 | 140.96 | 138.26 | 140.66 | 691,454 | +0.42(+0.30%) |
May 16, 2022 | 140.59 | 142.25 | 139.97 | 140.23 | 812,798 | -0.49(-0.35%) |
May 13, 2022 | 141.25 | 142.10 | 139.41 | 140.72 | 739,903 | +0.63(+0.45%) |
May 12, 2022 | 138.57 | 140.48 | 138.09 | 140.09 | 1,306,580 | +1.71(+1.24%) |
May 11, 2022 | 137.99 | 140.47 | 137.51 | 138.38 | 1,045,078 | +0.47(+0.34%) |
May 10, 2022 | 140.27 | 142.30 | 137.02 | 137.91 | 1,109,170 | -2.15(-1.54%) |
May 09, 2022 | 141.49 | 142.12 | 139.24 | 140.06 | 992,968 | -2.46(-1.73%) |
May 06, 2022 | 140.44 | 143.13 | 140.26 | 142.52 | 1,160,531 | +0.62(+0.44%) |
May 05, 2022 | 144.95 | 145.74 | 140.71 | 141.90 | 725,084 | -3.96(-2.71%) |
May 04, 2022 | 143.46 | 146.12 | 142.47 | 145.86 | 891,292 | +2.75(+1.92%) |
May 03, 2022 | 142.58 | 146.40 | 142.47 | 143.11 | 1,160,544 | +0.76(+0.53%) |
May 02, 2022 | 148.10 | 148.19 | 141.14 | 142.35 | 1,410,750 | -5.02(-3.41%) |
Apr 29, 2022 | 152.25 | 152.93 | 147.04 | 147.37 | 1,424,227 | -6.31(-4.11%) |
Apr 28, 2022 | 149.57 | 154.31 | 148.99 | 153.69 | 822,258 | +4.25(+2.84%) |
Apr 27, 2022 | 150.55 | 152.11 | 149.23 | 149.44 | 962,910 | -1.93(-1.28%) |
Apr 26, 2022 | 153.49 | 154.49 | 151.04 | 151.37 | 759,400 | -2.44(-1.59%) |
Apr 25, 2022 | 157.63 | 157.66 | 151.34 | 153.81 | 857,677 | -3.24(-2.06%) |
Apr 22, 2022 | 158.29 | 159.26 | 156.01 | 157.05 | 1,038,305 | -1.06(-0.67%) |
Apr 21, 2022 | 160.65 | 161.79 | 157.99 | 158.11 | 985,525 | -2.15(-1.34%) |
Apr 20, 2022 | 158.81 | 161.77 | 158.34 | 160.27 | 819,476 | +3.04(+1.93%) |
Apr 19, 2022 | 155.80 | 157.41 | 155.07 | 157.22 | 608,758 | +1.85(+1.19%) |
Apr 18, 2022 | 158.87 | 159.86 | 154.47 | 155.37 | 663,899 | -3.56(-2.24%) |
Apr 14, 2022 | 160.51 | 161.34 | 158.84 | 158.93 | 608,375 | -0.95(-0.59%) |
Apr 13, 2022 | 161.21 | 161.59 | 159.18 | 159.87 | 863,215 | -1.34(-0.83%) |
Apr 12, 2022 | 161.64 | 163.67 | 160.94 | 161.21 | 812,348 | -0.64(-0.40%) |
Apr 11, 2022 | 162.60 | 163.37 | 160.69 | 161.85 | 913,312 | -0.62(-0.38%) |
Apr 08, 2022 | 163.60 | 166.30 | 162.22 | 162.47 | 808,292 | -1.22(-0.74%) |
Apr 07, 2022 | 162.49 | 164.29 | 160.30 | 163.69 | 859,154 | +2.06(+1.27%) |
Apr 06, 2022 | 160.25 | 162.06 | 159.84 | 161.63 | 937,434 | +1.29(+0.81%) |
Apr 05, 2022 | 159.32 | 161.31 | 159.19 | 160.34 | 910,950 | +1.33(+0.84%) |
Apr 04, 2022 | 160.99 | 161.19 | 157.45 | 159.01 | 635,171 | -2.48(-1.53%) |
Apr 01, 2022 | 158.51 | 161.61 | 157.19 | 161.49 | 617,406 | +3.17(+2.00%) |
Mar 31, 2022 | 158.56 | 160.18 | 158.31 | 158.32 | 1,031,820 | -0.31(-0.19%) |
Mar 30, 2022 | 157.25 | 158.86 | 155.92 | 158.63 | 747,741 | +1.35(+0.86%) |
Mar 29, 2022 | 156.42 | 157.38 | 155.61 | 157.28 | 709,390 | +2.89(+1.87%) |
Mar 28, 2022 | 153.50 | 154.39 | 152.52 | 154.39 | 536,048 | +1.79(+1.17%) |
Mar 25, 2022 | 151.67 | 152.68 | 150.96 | 152.60 | 530,188 | +1.34(+0.89%) |
Mar 24, 2022 | 149.25 | 151.36 | 148.84 | 151.26 | 544,465 | +2.44(+1.64%) |
Mar 23, 2022 | 149.85 | 150.45 | 148.57 | 148.83 | 794,809 | -0.94(-0.63%) |
Mar 22, 2022 | 150.27 | 150.80 | 148.51 | 149.76 | 918,782 | -0.41(-0.27%) |
Mar 21, 2022 | 151.22 | 152.98 | 149.57 | 150.18 | 687,202 | -1.64(-1.08%) |
Mar 18, 2022 | 151.09 | 153.76 | 150.64 | 151.81 | 1,882,622 | +1.23(+0.82%) |
Mar 17, 2022 | 149.32 | 151.83 | 148.99 | 150.58 | 667,490 | +1.22(+0.82%) |
Mar 16, 2022 | 149.27 | 150.12 | 147.46 | 149.35 | 1,030,205 | +0.19(+0.13%) |
Mar 15, 2022 | 148.21 | 149.53 | 146.62 | 149.16 | 707,906 | +3.19(+2.18%) |
Mar 14, 2022 | 146.92 | 148.21 | 145.04 | 145.98 | 1,059,545 | +0.52(+0.35%) |
Mar 11, 2022 | 146.66 | 148.19 | 144.67 | 145.46 | 1,008,447 | -1.00(-0.69%) |
Mar 10, 2022 | 146.57 | 146.62 | 144.57 | 146.46 | 1,002,312 | -0.63(-0.43%) |
Mar 09, 2022 | 149.17 | 149.95 | 145.97 | 147.09 | 921,306 | -0.44(-0.30%) |
Mar 08, 2022 | 150.56 | 152.38 | 146.84 | 147.53 | 1,425,217 | -4.75(-3.12%) |
Mar 07, 2022 | 154.68 | 154.94 | 151.22 | 152.29 | 1,301,042 | -1.74(-1.13%) |
Mar 04, 2022 | 148.29 | 154.41 | 148.19 | 154.03 | 1,675,594 | +5.84(+3.94%) |
Mar 03, 2022 | 145.86 | 148.88 | 145.86 | 148.19 | 1,133,952 | +2.72(+1.87%) |
Mar 02, 2022 | 144.07 | 145.89 | 144.03 | 145.48 | 859,046 | +1.03(+0.72%) |