Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 132.87 | 137.12 | 130.91 | 136.42 | 16,795,568 | +3.30(+2.48%) |
May 27, 2022 | 129.63 | 133.48 | 129.63 | 133.12 | 9,638,735 | +4.69(+3.65%) |
May 26, 2022 | 123.83 | 129.54 | 123.69 | 128.43 | 8,326,779 | +3.44(+2.75%) |
May 25, 2022 | 121.73 | 125.80 | 121.20 | 125.00 | 10,251,662 | +2.57(+2.10%) |
May 24, 2022 | 124.15 | 124.15 | 120.06 | 122.42 | 9,610,301 | -3.42(-2.72%) |
May 23, 2022 | 123.78 | 126.14 | 122.06 | 125.84 | 10,525,800 | +0.46(+0.36%) |
May 20, 2022 | 126.57 | 126.96 | 119.88 | 125.39 | 11,899,260 | +1.02(+0.82%) |
May 19, 2022 | 124.25 | 127.05 | 123.33 | 124.37 | 8,837,294 | +0.11(+0.09%) |
May 18, 2022 | 130.33 | 130.76 | 123.71 | 124.25 | 12,584,023 | -8.80(-6.61%) |
May 17, 2022 | 130.73 | 133.35 | 130.21 | 133.05 | 9,560,855 | +5.51(+4.32%) |
May 16, 2022 | 127.61 | 129.52 | 125.73 | 127.55 | 6,695,352 | -0.97(-0.76%) |
May 13, 2022 | 127.91 | 129.53 | 126.20 | 128.52 | 9,743,609 | +3.01(+2.40%) |
May 12, 2022 | 124.78 | 126.74 | 121.75 | 125.51 | 11,280,248 | -0.50(-0.40%) |
May 11, 2022 | 128.62 | 131.72 | 125.62 | 126.02 | 12,102,560 | -4.30(-3.30%) |
May 10, 2022 | 132.87 | 133.16 | 128.23 | 130.31 | 9,283,725 | +1.80(+1.40%) |
May 09, 2022 | 131.43 | 133.45 | 127.69 | 128.51 | 12,277,415 | -5.39(-4.03%) |
May 06, 2022 | 134.54 | 137.25 | 131.33 | 133.90 | 10,583,374 | -1.01(-0.75%) |
May 05, 2022 | 140.00 | 140.00 | 132.57 | 134.91 | 15,286,113 | -7.06(-4.97%) |
May 04, 2022 | 137.71 | 142.40 | 133.68 | 141.97 | 11,585,406 | +4.56(+3.32%) |
May 03, 2022 | 137.84 | 138.76 | 135.98 | 137.41 | 7,924,782 | -0.96(-0.70%) |
May 02, 2022 | 133.92 | 138.74 | 132.55 | 138.37 | 13,982,389 | +5.31(+3.99%) |
Apr 29, 2022 | 138.88 | 140.49 | 132.89 | 133.05 | 14,399,805 | -8.10(-5.74%) |
Apr 28, 2022 | 136.08 | 144.02 | 132.52 | 141.15 | 32,657,826 | +12.47(+9.69%) |
Apr 27, 2022 | 124.61 | 131.55 | 124.45 | 128.68 | 14,511,757 | +1.52(+1.20%) |
Apr 26, 2022 | 128.60 | 129.87 | 126.33 | 127.16 | 9,718,109 | -2.92(-2.25%) |
Apr 25, 2022 | 125.08 | 130.31 | 124.69 | 130.08 | 10,165,115 | +3.58(+2.83%) |
Apr 22, 2022 | 129.66 | 130.81 | 126.35 | 126.50 | 9,041,589 | -3.14(-2.43%) |
Apr 21, 2022 | 135.58 | 136.82 | 128.83 | 129.64 | 8,997,335 | -4.03(-3.01%) |
Apr 20, 2022 | 136.41 | 137.93 | 133.41 | 133.67 | 8,116,289 | -0.68(-0.50%) |
Apr 19, 2022 | 132.23 | 134.68 | 131.01 | 134.35 | 7,574,619 | +1.65(+1.24%) |
Apr 18, 2022 | 129.18 | 133.68 | 129.12 | 132.70 | 9,220,938 | +2.29(+1.76%) |
Apr 14, 2022 | 134.35 | 134.84 | 130.19 | 130.41 | 8,401,830 | -3.42(-2.55%) |
Apr 13, 2022 | 131.01 | 135.82 | 130.00 | 133.82 | 10,960,234 | +4.20(+3.24%) |
Apr 12, 2022 | 131.37 | 133.50 | 129.06 | 129.62 | 11,118,489 | +0.70(+0.54%) |
Apr 11, 2022 | 127.91 | 131.07 | 127.34 | 128.93 | 11,766,923 | -1.27(-0.97%) |
Apr 08, 2022 | 131.96 | 133.31 | 129.88 | 130.20 | 13,640,562 | -2.41(-1.82%) |
Apr 07, 2022 | 133.15 | 134.77 | 130.41 | 132.61 | 10,705,746 | -0.06(-0.04%) |
Apr 06, 2022 | 136.11 | 136.21 | 130.93 | 132.66 | 22,097,498 | -5.89(-4.25%) |
Apr 05, 2022 | 144.60 | 144.79 | 138.37 | 138.55 | 16,749,657 | -7.95(-5.43%) |
Apr 04, 2022 | 140.72 | 146.81 | 139.69 | 146.50 | 12,745,602 | +6.50(+4.64%) |
Apr 01, 2022 | 144.72 | 145.61 | 135.79 | 140.01 | 20,762,118 | -5.55(-3.81%) |
Mar 31, 2022 | 145.62 | 147.77 | 143.85 | 145.56 | 14,029,049 | +0.09(+0.06%) |
Mar 30, 2022 | 151.82 | 152.66 | 144.58 | 145.47 | 15,508,182 | -7.94(-5.18%) |
Mar 29, 2022 | 153.55 | 153.64 | 149.21 | 153.42 | 10,716,241 | +2.50(+1.65%) |
Mar 28, 2022 | 149.06 | 150.97 | 146.73 | 150.92 | 9,939,656 | +0.42(+0.28%) |
Mar 25, 2022 | 150.47 | 150.93 | 147.81 | 150.50 | 7,563,121 | -0.43(-0.28%) |
Mar 24, 2022 | 146.97 | 151.03 | 146.29 | 150.93 | 9,720,325 | +5.32(+3.66%) |
Mar 23, 2022 | 148.69 | 149.74 | 145.33 | 145.61 | 7,606,559 | -4.52(-3.01%) |
Mar 22, 2022 | 148.06 | 152.34 | 147.42 | 150.12 | 7,591,779 | +1.92(+1.30%) |
Mar 21, 2022 | 146.67 | 150.22 | 145.55 | 148.20 | 9,432,954 | +1.52(+1.04%) |
Mar 18, 2022 | 145.27 | 148.62 | 141.93 | 146.67 | 19,382,012 | +1.11(+0.76%) |
Mar 17, 2022 | 142.10 | 145.67 | 139.62 | 145.57 | 9,029,089 | +2.27(+1.58%) |
Mar 16, 2022 | 139.98 | 144.36 | 136.75 | 143.30 | 12,317,822 | +5.94(+4.33%) |
Mar 15, 2022 | 135.73 | 137.57 | 132.44 | 137.36 | 14,580,672 | +2.78(+2.07%) |
Mar 14, 2022 | 143.64 | 144.10 | 133.79 | 134.58 | 16,942,728 | -10.53(-7.25%) |
Mar 11, 2022 | 150.45 | 150.80 | 144.80 | 145.10 | 7,763,280 | -2.16(-1.47%) |
Mar 10, 2022 | 146.72 | 147.92 | 143.19 | 147.26 | 9,328,367 | -2.38(-1.59%) |
Mar 09, 2022 | 148.60 | 150.95 | 146.85 | 149.65 | 9,731,958 | +6.05(+4.21%) |
Mar 08, 2022 | 143.50 | 150.82 | 140.85 | 143.60 | 12,473,582 | +0.63(+0.44%) |
Mar 07, 2022 | 154.61 | 155.41 | 142.87 | 142.97 | 14,057,252 | -11.58(-7.49%) |
Mar 04, 2022 | 156.07 | 158.18 | 152.29 | 154.55 | 9,511,088 | -2.94(-1.87%) |
Mar 03, 2022 | 162.56 | 162.71 | 156.69 | 157.49 | 8,964,311 | -3.72(-2.30%) |
Mar 02, 2022 | 157.40 | 162.39 | 156.54 | 161.21 | 7,659,327 | +5.94(+3.83%) |