Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 138.37 | 139.27 | 136.57 | 137.91 | 9,887,430 | -0.99(-0.71%) |
May 27, 2022 | 135.86 | 138.94 | 135.64 | 138.91 | 8,290,532 | +4.55(+3.38%) |
May 26, 2022 | 130.44 | 134.94 | 130.17 | 134.36 | 7,926,467 | +3.15(+2.40%) |
May 25, 2022 | 128.84 | 132.18 | 128.74 | 131.21 | 6,953,782 | +1.51(+1.17%) |
May 24, 2022 | 129.81 | 130.47 | 127.43 | 129.70 | 8,716,919 | -1.95(-1.48%) |
May 23, 2022 | 129.10 | 131.82 | 128.69 | 131.65 | 8,760,667 | +2.96(+2.30%) |
May 20, 2022 | 130.20 | 130.55 | 124.74 | 128.69 | 10,287,954 | +0.28(+0.22%) |
May 19, 2022 | 128.86 | 130.62 | 127.80 | 128.41 | 10,632,924 | -1.42(-1.10%) |
May 18, 2022 | 134.26 | 134.66 | 129.34 | 129.83 | 12,050,164 | -6.22(-4.58%) |
May 17, 2022 | 135.08 | 136.27 | 133.55 | 136.06 | 9,470,350 | +3.83(+2.90%) |
May 16, 2022 | 132.30 | 134.01 | 131.10 | 132.23 | 8,871,868 | -1.18(-0.88%) |
May 13, 2022 | 130.88 | 134.07 | 130.03 | 133.41 | 12,472,981 | +4.29(+3.32%) |
May 12, 2022 | 128.53 | 130.99 | 126.11 | 129.12 | 18,584,428 | -1.34(-1.03%) |
May 11, 2022 | 133.50 | 136.03 | 130.06 | 130.46 | 17,707,196 | -4.25(-3.16%) |
May 10, 2022 | 135.85 | 136.62 | 132.71 | 134.71 | 18,518,244 | +2.02(+1.52%) |
May 09, 2022 | 135.54 | 136.41 | 132.08 | 132.69 | 20,938,408 | -5.34(-3.87%) |
May 06, 2022 | 137.89 | 140.24 | 135.96 | 138.03 | 17,751,422 | -1.12(-0.80%) |
May 05, 2022 | 144.03 | 144.21 | 137.53 | 139.15 | 18,552,948 | -7.03(-4.81%) |
May 04, 2022 | 141.77 | 146.45 | 139.43 | 146.18 | 14,588,419 | +4.96(+3.51%) |
May 03, 2022 | 140.96 | 142.09 | 139.92 | 141.22 | 13,987,351 | +0.25(+0.17%) |
May 02, 2022 | 138.71 | 141.17 | 137.14 | 140.98 | 18,864,322 | +2.11(+1.52%) |
Apr 29, 2022 | 143.33 | 145.00 | 138.60 | 138.87 | 15,066,850 | -6.04(-4.17%) |
Apr 28, 2022 | 141.52 | 145.73 | 140.76 | 144.91 | 14,135,968 | +5.58(+4.00%) |
Apr 27, 2022 | 138.83 | 142.01 | 138.52 | 139.33 | 20,389,972 | +2.03(+1.48%) |
Apr 26, 2022 | 141.31 | 141.53 | 137.23 | 137.30 | 13,214,775 | -5.31(-3.72%) |
Apr 25, 2022 | 139.88 | 142.71 | 139.00 | 142.61 | 14,617,633 | +2.11(+1.50%) |
Apr 22, 2022 | 144.39 | 145.23 | 140.30 | 140.50 | 11,250,515 | -4.05(-2.80%) |
Apr 21, 2022 | 148.47 | 149.87 | 144.10 | 144.54 | 9,427,065 | -2.49(-1.70%) |
Apr 20, 2022 | 148.60 | 148.99 | 146.61 | 147.04 | 7,970,092 | -0.14(-0.09%) |
Apr 19, 2022 | 144.10 | 147.43 | 143.57 | 147.18 | 6,905,657 | +2.71(+1.88%) |
Apr 18, 2022 | 143.29 | 145.40 | 143.25 | 144.47 | 7,154,845 | +0.47(+0.33%) |
Apr 14, 2022 | 147.74 | 148.00 | 143.92 | 143.99 | 8,863,489 | -3.58(-2.43%) |
Apr 13, 2022 | 145.33 | 148.03 | 144.79 | 147.58 | 7,355,556 | +2.34(+1.61%) |
Apr 12, 2022 | 147.70 | 148.81 | 144.69 | 145.24 | 11,288,740 | -0.65(-0.44%) |
Apr 11, 2022 | 147.78 | 147.97 | 145.69 | 145.89 | 10,995,505 | -3.77(-2.52%) |
Apr 08, 2022 | 151.10 | 151.46 | 149.34 | 149.66 | 13,419,485 | -2.12(-1.40%) |
Apr 07, 2022 | 150.74 | 152.80 | 149.71 | 151.78 | 11,811,567 | +0.24(+0.16%) |
Apr 06, 2022 | 152.63 | 152.99 | 150.20 | 151.54 | 17,424,938 | -3.67(-2.37%) |
Apr 05, 2022 | 157.87 | 158.23 | 154.68 | 155.22 | 12,010,180 | -3.34(-2.11%) |
Apr 04, 2022 | 156.00 | 158.63 | 155.94 | 158.56 | 11,738,624 | +2.96(+1.90%) |
Apr 01, 2022 | 156.22 | 156.58 | 153.86 | 155.60 | 14,364,009 | -0.46(-0.30%) |
Mar 31, 2022 | 158.39 | 158.68 | 155.83 | 156.06 | 9,890,542 | -2.35(-1.48%) |
Mar 30, 2022 | 159.72 | 160.18 | 157.57 | 158.41 | 9,513,907 | -2.14(-1.33%) |
Mar 29, 2022 | 159.05 | 160.70 | 157.91 | 160.55 | 9,630,374 | +3.34(+2.12%) |
Mar 28, 2022 | 154.65 | 157.28 | 154.25 | 157.21 | 9,467,128 | +1.85(+1.19%) |
Mar 25, 2022 | 155.70 | 155.91 | 153.42 | 155.37 | 7,574,487 | -0.09(-0.06%) |
Mar 24, 2022 | 152.36 | 155.49 | 151.85 | 155.45 | 7,259,131 | +3.94(+2.60%) |
Mar 23, 2022 | 152.45 | 153.85 | 151.37 | 151.51 | 6,291,054 | -2.37(-1.54%) |
Mar 22, 2022 | 151.81 | 154.68 | 151.60 | 153.88 | 8,902,970 | +2.18(+1.44%) |
Mar 21, 2022 | 151.17 | 152.51 | 149.71 | 151.70 | 11,375,922 | -0.29(-0.19%) |
Mar 18, 2022 | 148.41 | 152.26 | 147.69 | 151.99 | 14,231,522 | +3.05(+2.05%) |
Mar 17, 2022 | 147.10 | 149.04 | 146.31 | 148.94 | 9,447,002 | +1.05(+0.71%) |
Mar 16, 2022 | 145.05 | 147.95 | 142.75 | 147.89 | 13,862,545 | +4.66(+3.25%) |
Mar 15, 2022 | 139.68 | 143.52 | 139.22 | 143.24 | 11,729,105 | +4.66(+3.36%) |
Mar 14, 2022 | 140.55 | 142.15 | 138.18 | 138.58 | 14,668,504 | -2.62(-1.85%) |
Mar 11, 2022 | 145.00 | 145.37 | 140.98 | 141.20 | 10,946,217 | -2.53(-1.76%) |
Mar 10, 2022 | 143.70 | 144.13 | 141.55 | 143.73 | 13,995,446 | -2.56(-1.75%) |
Mar 09, 2022 | 144.54 | 146.95 | 143.38 | 146.29 | 18,019,804 | +5.57(+3.96%) |
Mar 08, 2022 | 141.02 | 145.09 | 138.64 | 140.72 | 18,822,554 | -0.69(-0.49%) |
Mar 07, 2022 | 146.65 | 147.33 | 141.33 | 141.41 | 16,757,902 | -5.37(-3.66%) |
Mar 04, 2022 | 148.23 | 148.84 | 145.61 | 146.78 | 13,637,150 | -2.62(-1.75%) |
Mar 03, 2022 | 152.47 | 152.48 | 148.63 | 149.39 | 11,967,506 | -1.80(-1.19%) |
Mar 02, 2022 | 149.08 | 151.82 | 147.92 | 151.20 | 13,055,157 | +3.21(+2.17%) |