Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 145.49 | 146.70 | 142.33 | 146.13 | 1,610,450 | -0.49(-0.34%) |
May 27, 2022 | 143.82 | 146.94 | 143.37 | 146.62 | 873,340 | +2.84(+1.98%) |
May 26, 2022 | 143.35 | 144.37 | 142.80 | 143.78 | 858,784 | +1.87(+1.31%) |
May 25, 2022 | 142.84 | 143.60 | 141.36 | 141.92 | 700,905 | -1.53(-1.06%) |
May 24, 2022 | 143.40 | 144.05 | 139.25 | 143.44 | 1,361,626 | +0.11(+0.07%) |
May 23, 2022 | 142.29 | 143.59 | 141.19 | 143.34 | 1,006,566 | +2.69(+1.92%) |
May 20, 2022 | 140.89 | 141.69 | 138.38 | 140.64 | 2,093,465 | +0.50(+0.36%) |
May 19, 2022 | 139.19 | 140.54 | 137.54 | 140.14 | 973,255 | +0.74(+0.53%) |
May 18, 2022 | 141.49 | 142.58 | 139.05 | 139.40 | 700,525 | -2.06(-1.45%) |
May 17, 2022 | 141.76 | 141.76 | 139.05 | 141.45 | 687,550 | +0.43(+0.30%) |
May 16, 2022 | 141.39 | 143.06 | 140.77 | 141.03 | 808,209 | -0.49(-0.35%) |
May 13, 2022 | 142.05 | 142.90 | 140.20 | 141.52 | 735,726 | +0.64(+0.45%) |
May 12, 2022 | 139.36 | 141.28 | 138.87 | 140.88 | 1,299,203 | +1.72(+1.24%) |
May 11, 2022 | 138.78 | 141.27 | 138.29 | 139.16 | 1,039,177 | +0.47(+0.34%) |
May 10, 2022 | 141.07 | 143.10 | 137.80 | 138.69 | 1,102,908 | -2.16(-1.54%) |
May 09, 2022 | 142.29 | 142.93 | 140.03 | 140.85 | 987,362 | -2.48(-1.73%) |
May 06, 2022 | 141.24 | 143.94 | 141.06 | 143.33 | 1,153,979 | +0.63(+0.44%) |
May 05, 2022 | 145.78 | 146.56 | 141.50 | 142.71 | 720,990 | -3.98(-2.72%) |
May 04, 2022 | 144.28 | 146.95 | 143.28 | 146.69 | 886,260 | +2.77(+1.93%) |
May 03, 2022 | 143.39 | 147.23 | 143.28 | 143.92 | 1,153,992 | +0.76(+0.53%) |
May 02, 2022 | 148.94 | 149.03 | 141.94 | 143.16 | 1,402,785 | -5.05(-3.41%) |
Apr 29, 2022 | 153.12 | 153.80 | 147.87 | 148.21 | 1,416,186 | -6.35(-4.11%) |
Apr 28, 2022 | 150.42 | 155.18 | 149.84 | 154.56 | 817,616 | +4.27(+2.84%) |
Apr 27, 2022 | 151.40 | 152.98 | 150.07 | 150.29 | 957,473 | -1.94(-1.28%) |
Apr 26, 2022 | 154.37 | 155.37 | 151.89 | 152.23 | 755,112 | -2.45(-1.59%) |
Apr 25, 2022 | 158.52 | 158.55 | 152.20 | 154.68 | 852,835 | -3.26(-2.06%) |
Apr 22, 2022 | 159.19 | 160.16 | 156.90 | 157.94 | 1,032,443 | -1.07(-0.67%) |
Apr 21, 2022 | 161.56 | 162.71 | 158.89 | 159.01 | 979,961 | -2.16(-1.34%) |
Apr 20, 2022 | 159.71 | 162.69 | 159.24 | 161.18 | 814,849 | +3.06(+1.93%) |
Apr 19, 2022 | 156.68 | 158.30 | 155.95 | 158.12 | 605,321 | +1.87(+1.19%) |
Apr 18, 2022 | 159.77 | 160.77 | 155.34 | 156.25 | 660,151 | -3.58(-2.24%) |
Apr 14, 2022 | 161.43 | 162.25 | 159.74 | 159.83 | 604,941 | -0.95(-0.59%) |
Apr 13, 2022 | 162.13 | 162.51 | 160.08 | 160.78 | 858,341 | -1.35(-0.83%) |
Apr 12, 2022 | 162.56 | 164.60 | 161.85 | 162.13 | 807,761 | -0.65(-0.40%) |
Apr 11, 2022 | 163.52 | 164.30 | 161.60 | 162.77 | 908,155 | -0.62(-0.38%) |
Apr 08, 2022 | 164.53 | 167.25 | 163.14 | 163.40 | 803,729 | -1.22(-0.74%) |
Apr 07, 2022 | 163.41 | 165.22 | 161.21 | 164.62 | 854,304 | +2.07(+1.27%) |
Apr 06, 2022 | 161.16 | 162.99 | 160.75 | 162.55 | 932,141 | +1.30(+0.80%) |
Apr 05, 2022 | 160.22 | 162.22 | 160.10 | 161.25 | 905,807 | +1.34(+0.84%) |
Apr 04, 2022 | 161.91 | 162.11 | 158.35 | 159.92 | 631,585 | -2.49(-1.53%) |
Apr 01, 2022 | 159.41 | 162.53 | 158.08 | 162.41 | 613,921 | +3.18(+2.00%) |
Mar 31, 2022 | 159.46 | 161.09 | 159.21 | 159.22 | 1,025,994 | -0.31(-0.19%) |
Mar 30, 2022 | 158.15 | 159.76 | 156.81 | 159.53 | 743,520 | +1.36(+0.86%) |
Mar 29, 2022 | 157.31 | 158.27 | 156.49 | 158.18 | 705,385 | +2.91(+1.87%) |
Mar 28, 2022 | 154.38 | 155.27 | 153.39 | 155.27 | 533,021 | +1.80(+1.17%) |
Mar 25, 2022 | 152.53 | 153.55 | 151.82 | 153.47 | 527,194 | +1.35(+0.89%) |
Mar 24, 2022 | 150.09 | 152.22 | 149.68 | 152.12 | 541,391 | +2.45(+1.64%) |
Mar 23, 2022 | 150.70 | 151.30 | 149.41 | 149.67 | 790,322 | -0.94(-0.63%) |
Mar 22, 2022 | 151.12 | 151.66 | 149.35 | 150.61 | 913,595 | -0.41(-0.27%) |
Mar 21, 2022 | 152.08 | 153.85 | 150.42 | 151.03 | 683,322 | -1.65(-1.08%) |
Mar 18, 2022 | 151.95 | 154.63 | 151.50 | 152.67 | 1,871,993 | +1.24(+0.82%) |
Mar 17, 2022 | 150.17 | 152.69 | 149.84 | 151.43 | 663,721 | +1.23(+0.82%) |
Mar 16, 2022 | 150.11 | 150.97 | 148.30 | 150.20 | 1,024,389 | +0.19(+0.13%) |
Mar 15, 2022 | 149.06 | 150.37 | 147.45 | 150.01 | 703,909 | +3.20(+2.18%) |
Mar 14, 2022 | 147.76 | 149.05 | 145.86 | 146.81 | 1,053,563 | +0.52(+0.35%) |
Mar 11, 2022 | 147.49 | 149.03 | 145.49 | 146.29 | 1,002,754 | -1.01(-0.69%) |
Mar 10, 2022 | 147.40 | 147.45 | 145.39 | 147.30 | 996,653 | -0.63(-0.43%) |
Mar 09, 2022 | 150.02 | 150.80 | 146.79 | 147.93 | 916,104 | -0.44(-0.30%) |
Mar 08, 2022 | 151.41 | 153.25 | 147.67 | 148.37 | 1,417,171 | -4.78(-3.12%) |
Mar 07, 2022 | 155.56 | 155.82 | 152.08 | 153.15 | 1,293,697 | -1.75(-1.13%) |
Mar 04, 2022 | 149.13 | 155.29 | 149.04 | 154.90 | 1,666,134 | +5.87(+3.94%) |
Mar 03, 2022 | 146.69 | 149.73 | 146.69 | 149.04 | 1,127,550 | +2.73(+1.87%) |
Mar 02, 2022 | 144.89 | 146.72 | 144.84 | 146.31 | 854,197 | +1.04(+0.72%) |