Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 127.56 | 127.70 | 122.50 | 125.80 | 1,006,135 | -1.97(-1.54%) |
May 27, 2022 | 125.37 | 127.92 | 121.36 | 127.77 | 557,786 | +2.17(+1.73%) |
May 26, 2022 | 127.19 | 129.06 | 125.02 | 125.60 | 330,301 | -1.15(-0.91%) |
May 25, 2022 | 126.67 | 127.83 | 124.83 | 126.75 | 916,561 | -0.30(-0.24%) |
May 24, 2022 | 128.59 | 128.59 | 124.80 | 127.05 | 536,433 | -2.53(-1.95%) |
May 23, 2022 | 132.07 | 133.29 | 128.31 | 129.58 | 910,311 | -2.69(-2.03%) |
May 20, 2022 | 129.82 | 133.13 | 129.22 | 132.27 | 1,168,848 | +2.91(+2.25%) |
May 19, 2022 | 128.47 | 131.35 | 127.34 | 129.36 | 744,136 | +1.05(+0.82%) |
May 18, 2022 | 126.44 | 130.90 | 125.52 | 128.31 | 660,861 | -1.00(-0.77%) |
May 17, 2022 | 127.41 | 130.10 | 125.66 | 129.31 | 724,151 | +4.44(+3.56%) |
May 16, 2022 | 125.74 | 127.91 | 123.27 | 124.87 | 939,591 | -1.60(-1.27%) |
May 13, 2022 | 124.01 | 128.77 | 124.00 | 126.47 | 740,287 | +5.14(+4.24%) |
May 12, 2022 | 119.30 | 123.14 | 117.58 | 121.33 | 1,047,476 | +0.91(+0.76%) |
May 11, 2022 | 126.47 | 129.16 | 119.58 | 120.42 | 944,321 | -7.76(-6.05%) |
May 10, 2022 | 126.21 | 131.06 | 124.34 | 128.18 | 1,013,188 | +5.66(+4.62%) |
May 09, 2022 | 132.11 | 132.21 | 120.16 | 122.52 | 1,416,201 | -12.23(-9.08%) |
May 06, 2022 | 135.16 | 136.50 | 132.13 | 134.75 | 596,459 | -1.99(-1.46%) |
May 05, 2022 | 142.74 | 142.74 | 134.51 | 136.74 | 791,844 | -6.69(-4.66%) |
May 04, 2022 | 143.72 | 144.98 | 138.73 | 143.43 | 942,618 | +0.54(+0.38%) |
May 03, 2022 | 140.17 | 143.28 | 139.44 | 142.89 | 691,514 | +3.84(+2.76%) |
May 02, 2022 | 131.59 | 139.15 | 131.59 | 139.05 | 843,908 | +5.62(+4.21%) |
Apr 29, 2022 | 142.04 | 143.75 | 132.45 | 133.43 | 1,428,607 | -9.73(-6.80%) |
Apr 28, 2022 | 150.36 | 151.31 | 138.52 | 143.16 | 1,893,774 | -11.76(-7.59%) |
Apr 27, 2022 | 155.74 | 157.67 | 153.89 | 154.92 | 1,047,733 | -0.08(-0.05%) |
Apr 26, 2022 | 160.15 | 161.11 | 154.58 | 155.00 | 977,211 | -7.07(-4.36%) |
Apr 25, 2022 | 161.11 | 164.33 | 157.35 | 162.07 | 900,250 | -4.93(-2.95%) |
Apr 22, 2022 | 168.34 | 169.06 | 166.43 | 167.00 | 784,088 | -1.75(-1.04%) |
Apr 21, 2022 | 168.73 | 171.84 | 168.30 | 168.75 | 878,121 | +0.80(+0.48%) |
Apr 20, 2022 | 164.28 | 168.32 | 160.47 | 167.95 | 528,209 | +6.75(+4.19%) |
Apr 19, 2022 | 157.48 | 161.64 | 156.99 | 161.20 | 638,331 | +4.52(+2.88%) |
Apr 18, 2022 | 166.16 | 166.74 | 155.84 | 156.68 | 655,017 | -10.66(-6.37%) |
Apr 14, 2022 | 168.43 | 170.04 | 167.30 | 167.34 | 458,718 | -1.12(-0.66%) |
Apr 13, 2022 | 160.79 | 168.59 | 158.81 | 168.46 | 578,967 | +8.88(+5.56%) |
Apr 12, 2022 | 158.46 | 165.15 | 157.79 | 159.58 | 956,142 | +2.15(+1.37%) |
Apr 11, 2022 | 163.80 | 165.28 | 157.18 | 157.43 | 610,108 | -5.99(-3.67%) |
Apr 08, 2022 | 163.00 | 168.48 | 162.99 | 163.42 | 686,277 | +1.17(+0.72%) |
Apr 07, 2022 | 157.95 | 168.04 | 157.66 | 162.25 | 1,153,216 | +3.78(+2.39%) |
Apr 06, 2022 | 158.02 | 160.40 | 157.20 | 158.47 | 736,219 | -1.44(-0.90%) |
Apr 05, 2022 | 161.25 | 165.98 | 159.47 | 159.91 | 661,540 | -1.86(-1.15%) |
Apr 04, 2022 | 167.26 | 167.69 | 160.46 | 161.77 | 1,507,761 | -7.52(-4.44%) |
Apr 01, 2022 | 166.41 | 180.35 | 164.01 | 169.29 | 1,789,117 | +6.00(+3.67%) |
Mar 31, 2022 | 166.56 | 168.57 | 163.05 | 163.29 | 646,067 | -1.95(-1.18%) |
Mar 30, 2022 | 167.41 | 169.87 | 165.02 | 165.24 | 553,418 | -1.50(-0.90%) |
Mar 29, 2022 | 163.63 | 166.74 | 163.57 | 166.74 | 779,684 | +5.09(+3.15%) |
Mar 28, 2022 | 163.46 | 164.13 | 158.85 | 161.65 | 664,696 | -2.16(-1.32%) |
Mar 25, 2022 | 165.00 | 165.00 | 161.36 | 163.81 | 540,187 | +0.11(+0.07%) |
Mar 24, 2022 | 164.26 | 164.26 | 160.59 | 163.70 | 865,294 | +1.35(+0.83%) |
Mar 23, 2022 | 162.87 | 164.50 | 161.91 | 162.35 | 612,600 | -1.48(-0.90%) |
Mar 22, 2022 | 163.57 | 164.14 | 161.22 | 163.83 | 743,487 | +1.40(+0.86%) |
Mar 21, 2022 | 164.17 | 166.00 | 161.75 | 162.43 | 673,910 | -2.82(-1.71%) |
Mar 18, 2022 | 164.73 | 166.43 | 163.35 | 165.25 | 1,035,437 | +2.17(+1.33%) |
Mar 17, 2022 | 162.00 | 164.23 | 160.15 | 163.08 | 816,659 | +4.11(+2.59%) |
Mar 16, 2022 | 154.56 | 158.99 | 153.02 | 158.97 | 539,717 | +6.05(+3.96%) |
Mar 15, 2022 | 152.02 | 153.09 | 149.00 | 152.92 | 593,433 | +1.12(+0.74%) |
Mar 14, 2022 | 154.82 | 156.40 | 150.15 | 151.80 | 726,704 | -3.16(-2.04%) |
Mar 11, 2022 | 161.24 | 161.99 | 153.87 | 154.96 | 602,254 | -5.60(-3.49%) |
Mar 10, 2022 | 161.51 | 156.60 | 160.56 | 773,019 | -1.67(-1.03%) | |
Mar 09, 2022 | 162.59 | 165.33 | 160.98 | 162.23 | 926,651 | +0.23(+0.14%) |
Mar 08, 2022 | 160.22 | 166.07 | 160.22 | 162.00 | 1,007,316 | -1.00(-0.61%) |
Mar 07, 2022 | 163.75 | 165.21 | 161.87 | 163.00 | 755,990 | -1.44(-0.88%) |
Mar 04, 2022 | 164.22 | 166.84 | 160.63 | 164.44 | 1,516,187 | -0.63(-0.38%) |
Mar 03, 2022 | 164.51 | 167.68 | 163.74 | 165.07 | 1,189,187 | +1.87(+1.15%) |
Mar 02, 2022 | 162.14 | 163.98 | 159.53 | 163.20 | 427,142 | +0.69(+0.42%) |