Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 145.22 | 147.85 | 143.72 | 145.60 | 1,908,157 | +0.37(+0.25%) |
May 27, 2022 | 143.15 | 145.25 | 142.68 | 145.23 | 865,593 | +3.97(+2.81%) |
May 26, 2022 | 138.20 | 141.94 | 137.40 | 141.26 | 865,153 | +3.81(+2.77%) |
May 25, 2022 | 137.97 | 139.36 | 136.27 | 137.45 | 1,038,123 | -1.40(-1.01%) |
May 24, 2022 | 138.92 | 139.79 | 136.88 | 138.85 | 1,117,691 | -1.31(-0.93%) |
May 23, 2022 | 138.95 | 140.71 | 138.32 | 140.16 | 1,015,551 | +2.36(+1.71%) |
May 20, 2022 | 138.70 | 139.37 | 133.44 | 137.80 | 1,414,545 | +0.70(+0.51%) |
May 19, 2022 | 135.84 | 139.91 | 135.18 | 137.10 | 1,163,819 | +1.10(+0.81%) |
May 18, 2022 | 137.00 | 141.16 | 134.41 | 136.00 | 2,151,120 | -4.37(-3.11%) |
May 17, 2022 | 138.22 | 140.56 | 136.56 | 140.37 | 1,614,845 | +5.19(+3.84%) |
May 16, 2022 | 135.40 | 136.68 | 134.21 | 135.18 | 868,322 | -1.49(-1.09%) |
May 13, 2022 | 132.58 | 137.73 | 131.76 | 136.67 | 960,970 | +6.06(+4.64%) |
May 12, 2022 | 130.41 | 132.02 | 127.93 | 130.61 | 1,234,280 | -0.42(-0.32%) |
May 11, 2022 | 134.32 | 135.99 | 130.75 | 131.03 | 785,176 | -4.06(-3.01%) |
May 10, 2022 | 134.69 | 136.81 | 131.34 | 135.09 | 1,049,441 | +2.89(+2.19%) |
May 09, 2022 | 136.00 | 137.00 | 131.43 | 132.20 | 1,880,023 | -6.58(-4.74%) |
May 06, 2022 | 139.38 | 140.22 | 136.20 | 138.78 | 987,190 | -2.13(-1.51%) |
May 05, 2022 | 144.71 | 145.23 | 139.47 | 140.91 | 781,316 | -5.69(-3.88%) |
May 04, 2022 | 143.57 | 146.79 | 140.65 | 146.60 | 948,651 | +3.67(+2.57%) |
May 03, 2022 | 141.68 | 144.10 | 141.33 | 142.93 | 951,461 | +1.06(+0.75%) |
May 02, 2022 | 140.17 | 142.08 | 138.03 | 141.87 | 1,111,846 | +1.60(+1.14%) |
Apr 29, 2022 | 144.69 | 145.50 | 140.08 | 140.27 | 1,114,626 | -4.91(-3.38%) |
Apr 28, 2022 | 143.34 | 146.04 | 141.57 | 145.18 | 876,208 | +3.87(+2.74%) |
Apr 27, 2022 | 141.44 | 143.83 | 140.73 | 141.31 | 1,056,680 | -0.07(-0.05%) |
Apr 26, 2022 | 145.83 | 146.08 | 141.36 | 141.38 | 1,108,667 | -5.58(-3.80%) |
Apr 25, 2022 | 144.57 | 147.00 | 143.23 | 146.96 | 743,266 | +1.68(+1.16%) |
Apr 22, 2022 | 148.74 | 149.81 | 145.06 | 145.28 | 700,405 | -4.07(-2.73%) |
Apr 21, 2022 | 152.92 | 153.86 | 148.89 | 149.35 | 932,146 | -1.87(-1.24%) |
Apr 20, 2022 | 149.92 | 152.41 | 149.36 | 151.22 | 1,000,389 | +2.86(+1.93%) |
Apr 19, 2022 | 145.18 | 148.50 | 145.18 | 148.36 | 996,920 | +3.09(+2.13%) |
Apr 18, 2022 | 143.79 | 146.12 | 143.50 | 145.27 | 701,319 | +1.34(+0.93%) |
Apr 14, 2022 | 148.16 | 148.16 | 143.79 | 143.93 | 852,898 | -3.33(-2.26%) |
Apr 13, 2022 | 147.05 | 148.12 | 146.16 | 147.26 | 652,715 | +0.60(+0.41%) |
Apr 12, 2022 | 149.30 | 150.55 | 146.28 | 146.66 | 943,919 | -0.74(-0.50%) |
Apr 11, 2022 | 148.74 | 149.59 | 146.82 | 147.40 | 571,286 | -2.39(-1.60%) |
Apr 08, 2022 | 150.51 | 151.59 | 148.85 | 149.79 | 886,360 | -1.53(-1.01%) |
Apr 07, 2022 | 151.52 | 153.16 | 150.13 | 151.32 | 1,161,543 | -0.22(-0.15%) |
Apr 06, 2022 | 152.78 | 153.03 | 150.43 | 151.54 | 1,167,514 | -3.41(-2.20%) |
Apr 05, 2022 | 159.45 | 159.46 | 154.26 | 154.95 | 890,923 | -4.64(-2.91%) |
Apr 04, 2022 | 158.12 | 160.76 | 158.12 | 159.59 | 841,398 | +1.19(+0.75%) |
Apr 01, 2022 | 158.99 | 159.99 | 156.55 | 158.40 | 997,387 | +0.43(+0.27%) |
Mar 31, 2022 | 161.06 | 162.09 | 157.97 | 157.97 | 1,287,312 | -2.84(-1.77%) |
Mar 30, 2022 | 163.59 | 164.00 | 159.90 | 160.81 | 688,271 | -4.26(-2.58%) |
Mar 29, 2022 | 164.17 | 166.52 | 162.69 | 165.07 | 907,269 | +5.03(+3.14%) |
Mar 28, 2022 | 160.46 | 161.94 | 158.81 | 160.04 | 946,311 | -0.07(-0.04%) |
Mar 25, 2022 | 160.00 | 160.28 | 156.84 | 160.11 | 869,366 | +1.03(+0.65%) |
Mar 24, 2022 | 157.13 | 159.29 | 156.81 | 159.08 | 915,814 | +2.73(+1.75%) |
Mar 23, 2022 | 158.04 | 159.29 | 155.07 | 156.35 | 792,334 | -2.51(-1.58%) |
Mar 22, 2022 | 161.18 | 162.75 | 158.65 | 158.86 | 1,386,103 | -1.42(-0.89%) |
Mar 21, 2022 | 161.00 | 162.16 | 158.19 | 160.28 | 1,123,372 | -1.13(-0.70%) |
Mar 18, 2022 | 156.74 | 161.69 | 156.15 | 161.41 | 1,682,255 | +4.66(+2.97%) |
Mar 17, 2022 | 153.15 | 156.87 | 152.69 | 156.75 | 1,138,831 | +2.34(+1.52%) |
Mar 16, 2022 | 151.66 | 156.16 | 150.32 | 154.41 | 1,329,431 | +4.75(+3.17%) |
Mar 15, 2022 | 145.47 | 149.94 | 145.19 | 149.66 | 1,182,348 | +5.68(+3.94%) |
Mar 14, 2022 | 145.94 | 148.99 | 143.68 | 143.98 | 1,168,008 | -1.89(-1.30%) |
Mar 11, 2022 | 149.16 | 149.68 | 145.73 | 145.87 | 870,780 | -0.62(-0.42%) |
Mar 10, 2022 | 147.69 | 145.58 | 146.49 | 858,441 | -4.56(-3.02%) | |
Mar 09, 2022 | 150.46 | 152.36 | 149.36 | 151.05 | 940,407 | +4.76(+3.25%) |
Mar 08, 2022 | 146.86 | 150.49 | 145.18 | 146.29 | 1,133,333 | -0.58(-0.39%) |
Mar 07, 2022 | 151.70 | 152.98 | 146.82 | 146.87 | 1,267,588 | -4.80(-3.16%) |
Mar 04, 2022 | 154.00 | 154.96 | 150.50 | 151.67 | 958,720 | -3.73(-2.40%) |
Mar 03, 2022 | 158.36 | 159.46 | 154.55 | 155.40 | 1,000,408 | -2.46(-1.56%) |
Mar 02, 2022 | 154.67 | 158.84 | 154.41 | 157.86 | 971,026 | +4.57(+2.98%) |