Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 139.92 | 141.53 | 138.85 | 140.48 | 13,070,941 | -0.80(-0.56%) |
May 27, 2022 | 139.62 | 141.28 | 139.29 | 141.28 | 6,346,449 | +2.13(+1.53%) |
May 26, 2022 | 139.15 | 140.00 | 137.78 | 139.15 | 6,002,635 | +1.21(+0.87%) |
May 25, 2022 | 139.75 | 139.78 | 136.32 | 137.94 | 8,650,373 | -2.30(-1.64%) |
May 24, 2022 | 137.64 | 140.54 | 137.57 | 140.24 | 7,586,189 | +2.45(+1.78%) |
May 23, 2022 | 135.69 | 138.34 | 134.97 | 137.79 | 7,510,730 | +3.10(+2.30%) |
May 20, 2022 | 135.04 | 135.32 | 132.22 | 134.69 | 8,183,057 | +0.08(+0.06%) |
May 19, 2022 | 136.23 | 136.24 | 133.56 | 134.61 | 10,204,175 | -3.17(-2.30%) |
May 18, 2022 | 146.93 | 147.01 | 137.31 | 137.78 | 10,179,153 | -9.16(-6.23%) |
May 17, 2022 | 147.37 | 148.91 | 145.41 | 146.94 | 6,855,163 | -0.42(-0.28%) |
May 16, 2022 | 145.79 | 148.10 | 144.42 | 147.36 | 6,285,251 | +1.43(+0.98%) |
May 13, 2022 | 144.94 | 146.04 | 142.89 | 145.93 | 5,974,536 | +1.55(+1.07%) |
May 12, 2022 | 145.84 | 145.92 | 142.38 | 144.38 | 10,105,410 | -0.59(-0.41%) |
May 11, 2022 | 146.32 | 148.10 | 144.74 | 144.97 | 8,097,268 | -2.07(-1.41%) |
May 10, 2022 | 147.77 | 148.78 | 146.24 | 147.04 | 7,839,608 | -0.78(-0.53%) |
May 09, 2022 | 146.25 | 148.91 | 145.11 | 147.82 | 9,001,092 | -0.37(-0.25%) |
May 06, 2022 | 147.03 | 148.42 | 146.17 | 148.19 | 7,689,589 | +1.46(+1.00%) |
May 05, 2022 | 148.48 | 149.42 | 145.48 | 146.73 | 8,648,383 | -2.76(-1.84%) |
May 04, 2022 | 148.03 | 149.67 | 147.39 | 149.49 | 8,180,092 | +1.09(+0.74%) |
May 03, 2022 | 150.30 | 151.03 | 147.25 | 148.39 | 10,886,519 | -2.06(-1.37%) |
May 02, 2022 | 153.51 | 153.89 | 148.37 | 150.45 | 10,896,677 | -2.06(-1.35%) |
Apr 29, 2022 | 154.34 | 154.79 | 152.18 | 152.51 | 11,247,961 | -2.72(-1.75%) |
Apr 28, 2022 | 152.51 | 155.52 | 151.30 | 155.23 | 9,798,448 | +3.85(+2.54%) |
Apr 27, 2022 | 152.19 | 153.37 | 151.15 | 151.38 | 7,110,682 | -0.41(-0.27%) |
Apr 26, 2022 | 154.54 | 155.45 | 151.75 | 151.79 | 8,178,419 | -2.62(-1.70%) |
Apr 25, 2022 | 153.61 | 155.12 | 151.80 | 154.41 | 7,354,984 | +1.23(+0.81%) |
Apr 22, 2022 | 155.07 | 155.34 | 152.86 | 153.18 | 9,900,312 | -1.29(-0.84%) |
Apr 21, 2022 | 155.62 | 156.65 | 154.30 | 154.47 | 9,856,926 | -0.12(-0.08%) |
Apr 20, 2022 | 151.62 | 155.38 | 151.15 | 154.59 | 10,794,706 | +4.01(+2.66%) |
Apr 19, 2022 | 148.09 | 151.17 | 147.65 | 150.59 | 8,380,179 | +2.22(+1.50%) |
Apr 18, 2022 | 149.71 | 150.18 | 147.87 | 148.37 | 6,387,589 | -1.43(-0.95%) |
Apr 14, 2022 | 151.13 | 151.43 | 149.68 | 149.79 | 8,263,844 | -0.84(-0.56%) |
Apr 13, 2022 | 150.28 | 151.53 | 149.93 | 150.63 | 5,554,657 | +0.42(+0.28%) |
Apr 12, 2022 | 150.49 | 151.74 | 149.92 | 150.21 | 7,645,283 | -0.45(-0.30%) |
Apr 11, 2022 | 151.10 | 152.29 | 149.85 | 150.66 | 6,518,410 | -0.58(-0.38%) |
Apr 08, 2022 | 150.86 | 151.65 | 150.12 | 151.24 | 6,399,629 | +1.17(+0.78%) |
Apr 07, 2022 | 149.13 | 150.57 | 148.28 | 150.07 | 7,292,254 | +1.92(+1.29%) |
Apr 06, 2022 | 145.86 | 148.59 | 145.41 | 148.15 | 9,405,111 | +2.09(+1.43%) |
Apr 05, 2022 | 145.11 | 148.66 | 145.04 | 146.06 | 8,104,132 | +0.51(+0.35%) |
Apr 04, 2022 | 145.30 | 145.81 | 142.89 | 145.55 | 6,343,094 | -0.95(-0.65%) |
Apr 01, 2022 | 145.02 | 146.86 | 143.64 | 146.51 | 6,079,081 | +2.16(+1.50%) |
Mar 31, 2022 | 145.57 | 145.80 | 143.97 | 144.34 | 8,002,643 | -1.50(-1.03%) |
Mar 30, 2022 | 144.06 | 145.88 | 143.53 | 145.84 | 6,117,933 | -1.01(-0.69%) |
Mar 29, 2022 | 146.77 | 147.81 | 145.50 | 146.86 | 5,974,059 | +1.49(+1.03%) |
Mar 28, 2022 | 145.14 | 145.38 | 144.18 | 145.36 | 4,481,334 | +0.99(+0.69%) |
Mar 25, 2022 | 143.24 | 145.40 | 143.12 | 144.37 | 5,343,466 | +1.65(+1.16%) |
Mar 24, 2022 | 142.54 | 143.17 | 141.85 | 142.72 | 4,448,413 | +0.24(+0.17%) |
Mar 23, 2022 | 143.78 | 144.54 | 142.35 | 142.47 | 5,856,029 | -1.00(-0.70%) |
Mar 22, 2022 | 144.94 | 145.10 | 142.19 | 143.47 | 7,746,356 | +1.10(+0.77%) |
Mar 21, 2022 | 142.11 | 143.04 | 140.98 | 142.38 | 7,343,873 | +0.54(+0.38%) |
Mar 18, 2022 | 142.52 | 142.52 | 140.04 | 141.84 | 16,482,511 | -0.07(-0.05%) |
Mar 17, 2022 | 141.69 | 142.14 | 140.28 | 141.91 | 6,355,606 | +0.44(+0.31%) |
Mar 16, 2022 | 142.29 | 143.38 | 139.85 | 141.47 | 7,316,052 | -0.48(-0.34%) |
Mar 15, 2022 | 138.87 | 142.21 | 138.76 | 141.95 | 10,446,360 | +4.93(+3.60%) |
Mar 14, 2022 | 136.46 | 137.96 | 135.42 | 137.02 | 8,431,390 | +1.73(+1.28%) |
Mar 11, 2022 | 137.35 | 138.07 | 135.11 | 135.29 | 7,501,339 | -1.62(-1.19%) |
Mar 10, 2022 | 139.62 | 135.97 | 136.92 | 9,761,261 | -3.62(-2.57%) | |
Mar 09, 2022 | 140.59 | 142.14 | 139.63 | 140.54 | 7,456,129 | +1.87(+1.35%) |
Mar 08, 2022 | 143.76 | 144.49 | 138.47 | 138.67 | 10,073,861 | -5.72(-3.96%) |
Mar 07, 2022 | 145.94 | 145.97 | 142.77 | 144.38 | 8,864,296 | -2.17(-1.48%) |
Mar 04, 2022 | 144.65 | 146.75 | 144.11 | 146.55 | 9,145,906 | +0.74(+0.51%) |
Mar 03, 2022 | 145.26 | 147.23 | 145.26 | 145.82 | 7,864,748 | +0.54(+0.37%) |
Mar 02, 2022 | 144.49 | 146.50 | 144.15 | 145.28 | 6,469,333 | +0.45(+0.31%) |