Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 144.21 | 144.85 | 142.94 | 143.70 | 3,039,335 | -1.36(-0.94%) |
May 27, 2022 | 142.59 | 145.06 | 142.56 | 145.06 | 3,312,995 | +3.25(+2.29%) |
May 26, 2022 | 139.69 | 142.43 | 139.69 | 141.81 | 3,277,829 | +2.93(+2.11%) |
May 25, 2022 | 136.86 | 139.40 | 136.79 | 138.88 | 2,007,615 | +1.58(+1.15%) |
May 24, 2022 | 137.22 | 137.69 | 134.90 | 137.29 | 4,172,909 | -0.86(-0.62%) |
May 23, 2022 | 137.57 | 138.55 | 136.21 | 138.15 | 3,011,292 | +1.92(+1.41%) |
May 20, 2022 | 137.36 | 137.56 | 133.27 | 136.23 | 4,454,986 | +0.00(+0.00%) |
May 19, 2022 | 135.28 | 137.77 | 134.97 | 136.23 | 2,606,559 | -0.31(-0.23%) |
May 18, 2022 | 140.45 | 140.48 | 136.06 | 136.54 | 2,185,024 | -5.34(-3.76%) |
May 17, 2022 | 140.90 | 141.91 | 139.86 | 141.88 | 5,241,797 | +2.94(+2.12%) |
May 16, 2022 | 138.96 | 140.03 | 137.95 | 138.93 | 2,182,235 | -0.49(-0.35%) |
May 13, 2022 | 137.58 | 139.99 | 137.48 | 139.43 | 2,459,951 | +3.12(+2.29%) |
May 12, 2022 | 135.08 | 137.25 | 134.00 | 136.31 | 4,721,161 | +0.58(+0.43%) |
May 11, 2022 | 137.49 | 139.78 | 135.59 | 135.73 | 3,965,237 | -1.78(-1.29%) |
May 10, 2022 | 139.65 | 140.23 | 135.72 | 137.50 | 5,517,131 | -0.36(-0.26%) |
May 09, 2022 | 140.17 | 140.65 | 137.32 | 137.86 | 5,175,504 | -4.22(-2.97%) |
May 06, 2022 | 142.58 | 143.00 | 140.11 | 142.08 | 3,546,063 | -1.31(-0.91%) |
May 05, 2022 | 146.57 | 146.81 | 142.03 | 143.39 | 5,648,941 | -4.45(-3.01%) |
May 04, 2022 | 144.06 | 148.07 | 142.97 | 147.84 | 3,042,695 | +4.00(+2.78%) |
May 03, 2022 | 142.92 | 144.76 | 142.72 | 143.84 | 2,518,922 | +1.18(+0.83%) |
May 02, 2022 | 142.42 | 143.60 | 139.66 | 142.66 | 5,502,924 | +0.39(+0.27%) |
Apr 29, 2022 | 146.10 | 146.92 | 142.02 | 142.27 | 4,257,522 | -4.46(-3.04%) |
Apr 28, 2022 | 145.45 | 147.35 | 143.51 | 146.73 | 4,151,987 | +2.51(+1.74%) |
Apr 27, 2022 | 144.28 | 145.73 | 143.35 | 144.22 | 3,719,517 | +0.27(+0.19%) |
Apr 26, 2022 | 146.60 | 146.87 | 143.89 | 143.95 | 3,107,501 | -3.53(-2.39%) |
Apr 25, 2022 | 146.18 | 147.66 | 144.16 | 147.48 | 3,582,375 | +0.44(+0.30%) |
Apr 22, 2022 | 150.59 | 150.68 | 146.92 | 147.04 | 4,013,971 | -4.12(-2.73%) |
Apr 21, 2022 | 154.62 | 154.84 | 150.85 | 151.16 | 2,717,692 | -2.22(-1.45%) |
Apr 20, 2022 | 153.05 | 154.16 | 152.83 | 153.38 | 2,650,401 | +0.97(+0.64%) |
Apr 19, 2022 | 149.85 | 152.65 | 149.85 | 152.40 | 2,346,411 | +2.65(+1.77%) |
Apr 18, 2022 | 149.75 | 150.56 | 149.07 | 149.75 | 1,992,629 | -0.32(-0.21%) |
Apr 14, 2022 | 151.29 | 152.01 | 150.02 | 150.07 | 1,798,793 | -1.03(-0.68%) |
Apr 13, 2022 | 149.55 | 151.28 | 149.55 | 151.10 | 2,028,265 | +1.69(+1.13%) |
Apr 12, 2022 | 150.45 | 151.75 | 148.93 | 149.41 | 2,591,391 | -0.50(-0.33%) |
Apr 11, 2022 | 150.64 | 151.52 | 149.74 | 149.91 | 1,610,091 | -1.47(-0.97%) |
Apr 08, 2022 | 151.00 | 152.26 | 150.51 | 151.38 | 2,419,752 | +0.32(+0.21%) |
Apr 07, 2022 | 150.44 | 151.68 | 149.35 | 151.06 | 1,360,085 | +0.46(+0.31%) |
Apr 06, 2022 | 150.32 | 151.07 | 149.50 | 150.60 | 2,073,214 | -0.76(-0.50%) |
Apr 05, 2022 | 152.65 | 153.49 | 150.96 | 151.36 | 1,730,369 | -1.63(-1.07%) |
Apr 04, 2022 | 152.75 | 153.11 | 151.96 | 152.99 | 1,880,442 | +0.33(+0.21%) |
Apr 01, 2022 | 152.86 | 152.98 | 151.42 | 152.66 | 2,250,635 | +0.49(+0.32%) |
Mar 31, 2022 | 154.06 | 154.57 | 152.09 | 152.17 | 2,333,427 | -2.10(-1.36%) |
Mar 30, 2022 | 155.05 | 155.36 | 153.53 | 154.28 | 2,127,838 | -1.19(-0.76%) |
Mar 29, 2022 | 154.25 | 155.57 | 153.97 | 155.46 | 1,972,398 | +2.54(+1.66%) |
Mar 28, 2022 | 152.23 | 152.92 | 151.23 | 152.92 | 2,013,992 | +0.45(+0.30%) |
Mar 25, 2022 | 151.81 | 152.54 | 151.09 | 152.47 | 1,024,139 | +1.03(+0.68%) |
Mar 24, 2022 | 150.24 | 151.46 | 149.73 | 151.44 | 987,830 | +1.75(+1.17%) |
Mar 23, 2022 | 151.20 | 151.41 | 149.66 | 149.69 | 1,868,315 | -2.17(-1.43%) |
Mar 22, 2022 | 151.26 | 152.17 | 151.21 | 151.86 | 2,083,416 | +1.26(+0.84%) |
Mar 21, 2022 | 150.88 | 151.73 | 149.62 | 150.60 | 2,621,384 | -0.42(-0.28%) |
Mar 18, 2022 | 149.54 | 151.18 | 149.23 | 151.02 | 2,591,017 | +0.96(+0.64%) |
Mar 17, 2022 | 147.58 | 150.06 | 147.44 | 150.06 | 3,210,681 | +1.87(+1.26%) |
Mar 16, 2022 | 146.50 | 148.20 | 144.98 | 148.19 | 4,433,984 | +2.75(+1.89%) |
Mar 15, 2022 | 143.76 | 145.67 | 143.54 | 145.45 | 3,461,497 | +2.31(+1.61%) |
Mar 14, 2022 | 144.29 | 145.15 | 142.55 | 143.14 | 2,865,546 | -0.53(-0.37%) |
Mar 11, 2022 | 146.00 | 146.45 | 143.56 | 143.67 | 2,176,563 | -1.53(-1.05%) |
Mar 10, 2022 | 143.81 | 145.46 | 143.55 | 145.20 | 2,793,292 | -0.28(-0.19%) |
Mar 09, 2022 | 145.00 | 146.31 | 144.61 | 145.47 | 4,287,887 | +3.02(+2.12%) |
Mar 08, 2022 | 143.78 | 145.83 | 142.44 | 142.46 | 5,885,005 | -1.03(-0.72%) |
Mar 07, 2022 | 147.15 | 147.35 | 143.38 | 143.49 | 4,649,017 | -4.08(-2.77%) |
Mar 04, 2022 | 147.05 | 147.67 | 145.83 | 147.57 | 4,232,142 | -0.89(-0.60%) |
Mar 03, 2022 | 149.46 | 149.77 | 147.41 | 148.46 | 4,764,030 | -0.31(-0.21%) |
Mar 02, 2022 | 146.52 | 149.38 | 146.49 | 148.77 | 5,840,433 | +3.10(+2.13%) |