Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 145.87 | 146.99 | 140.07 | 140.35 | 7,220,318 | +1.26(+0.91%) |
May 27, 2022 | 134.30 | 139.39 | 134.04 | 139.09 | 4,573,585 | +2.90(+2.13%) |
May 26, 2022 | 124.91 | 136.91 | 124.34 | 136.19 | 5,796,166 | +16.87(+14.14%) |
May 25, 2022 | 117.42 | 119.82 | 116.60 | 119.32 | 2,748,629 | +3.59(+3.10%) |
May 24, 2022 | 120.15 | 120.76 | 113.94 | 115.73 | 3,145,521 | -8.27(-6.67%) |
May 23, 2022 | 125.75 | 125.75 | 122.06 | 124.00 | 1,778,646 | -0.47(-0.38%) |
May 20, 2022 | 126.12 | 129.65 | 121.25 | 124.47 | 2,736,093 | -0.87(-0.69%) |
May 19, 2022 | 119.20 | 126.86 | 118.91 | 125.34 | 3,588,612 | +6.48(+5.45%) |
May 18, 2022 | 121.20 | 124.22 | 118.45 | 118.86 | 3,051,083 | -4.58(-3.71%) |
May 17, 2022 | 123.41 | 124.67 | 120.23 | 123.44 | 2,792,499 | +5.64(+4.79%) |
May 16, 2022 | 116.63 | 119.76 | 114.21 | 117.80 | 2,405,561 | +0.86(+0.74%) |
May 13, 2022 | 112.40 | 117.97 | 112.05 | 116.94 | 3,361,517 | +9.06(+8.40%) |
May 12, 2022 | 105.02 | 110.95 | 101.62 | 107.88 | 3,514,246 | +1.79(+1.69%) |
May 11, 2022 | 109.70 | 113.08 | 105.33 | 106.09 | 3,241,703 | -1.82(-1.69%) |
May 10, 2022 | 110.74 | 111.17 | 106.19 | 107.91 | 2,996,457 | +1.29(+1.21%) |
May 09, 2022 | 113.00 | 113.08 | 105.85 | 106.62 | 3,792,075 | -10.14(-8.68%) |
May 06, 2022 | 121.70 | 122.03 | 116.38 | 116.76 | 2,460,003 | -7.33(-5.91%) |
May 05, 2022 | 126.65 | 128.55 | 122.45 | 124.09 | 3,092,063 | -7.86(-5.96%) |
May 04, 2022 | 124.13 | 132.38 | 122.85 | 131.95 | 2,503,821 | +4.38(+3.43%) |
May 03, 2022 | 127.85 | 130.72 | 126.11 | 127.57 | 1,648,367 | -0.29(-0.23%) |
May 02, 2022 | 123.01 | 127.95 | 122.14 | 127.86 | 3,289,880 | +3.69(+2.97%) |
Apr 29, 2022 | 130.69 | 136.54 | 123.83 | 124.17 | 5,515,834 | +3.62(+3.00%) |
Apr 28, 2022 | 120.00 | 121.34 | 115.86 | 120.55 | 3,079,955 | +2.03(+1.71%) |
Apr 27, 2022 | 113.57 | 119.69 | 112.79 | 118.52 | 3,616,591 | +6.59(+5.89%) |
Apr 26, 2022 | 114.06 | 114.98 | 110.60 | 111.93 | 3,034,004 | -4.64(-3.98%) |
Apr 25, 2022 | 110.72 | 117.26 | 110.30 | 116.57 | 3,608,417 | +2.00(+1.75%) |
Apr 22, 2022 | 116.65 | 120.97 | 114.46 | 114.57 | 3,908,631 | -1.40(-1.21%) |
Apr 21, 2022 | 122.37 | 123.78 | 115.29 | 115.97 | 3,235,759 | -6.34(-5.18%) |
Apr 20, 2022 | 127.48 | 127.51 | 122.13 | 122.31 | 2,746,560 | -4.30(-3.40%) |
Apr 19, 2022 | 124.68 | 127.09 | 120.62 | 126.61 | 3,225,496 | -0.12(-0.09%) |
Apr 18, 2022 | 128.60 | 129.07 | 124.42 | 126.73 | 2,878,898 | -2.83(-2.18%) |
Apr 14, 2022 | 133.50 | 133.52 | 129.31 | 129.56 | 2,399,134 | -5.11(-3.79%) |
Apr 13, 2022 | 131.77 | 135.42 | 129.39 | 134.67 | 2,529,495 | +3.68(+2.81%) |
Apr 12, 2022 | 134.89 | 135.47 | 130.68 | 130.99 | 3,035,437 | -2.06(-1.55%) |
Apr 11, 2022 | 133.99 | 136.17 | 130.50 | 133.05 | 2,835,235 | -1.71(-1.27%) |
Apr 08, 2022 | 135.40 | 138.42 | 134.58 | 134.76 | 2,538,842 | -0.95(-0.70%) |
Apr 07, 2022 | 138.35 | 139.73 | 133.25 | 135.71 | 3,892,835 | -4.29(-3.06%) |
Apr 06, 2022 | 142.73 | 142.84 | 137.99 | 140.00 | 3,783,823 | -4.62(-3.19%) |
Apr 05, 2022 | 150.61 | 150.90 | 144.28 | 144.62 | 3,532,954 | -9.18(-5.97%) |
Apr 04, 2022 | 146.63 | 154.29 | 145.60 | 153.80 | 5,730,858 | +12.83(+9.10%) |
Apr 01, 2022 | 144.01 | 144.85 | 140.16 | 140.97 | 6,534,796 | +8.67(+6.55%) |
Mar 31, 2022 | 138.32 | 139.50 | 132.18 | 132.30 | 7,959,642 | -11.53(-8.02%) |
Mar 30, 2022 | 146.12 | 150.58 | 143.42 | 143.83 | 4,753,867 | -3.86(-2.61%) |
Mar 29, 2022 | 153.19 | 154.87 | 147.21 | 147.69 | 4,077,386 | +0.24(+0.16%) |
Mar 28, 2022 | 147.00 | 148.42 | 144.80 | 147.45 | 2,940,035 | +0.91(+0.62%) |
Mar 25, 2022 | 145.16 | 147.96 | 142.81 | 146.54 | 3,646,600 | -4.07(-2.70%) |
Mar 24, 2022 | 153.71 | 155.74 | 143.51 | 150.61 | 5,256,038 | -4.29(-2.77%) |
Mar 23, 2022 | 152.50 | 158.63 | 148.54 | 154.90 | 5,005,227 | +0.31(+0.20%) |
Mar 22, 2022 | 154.86 | 157.75 | 150.29 | 154.59 | 5,465,557 | +7.91(+5.39%) |
Mar 21, 2022 | 146.00 | 150.37 | 142.77 | 146.68 | 4,295,646 | -2.36(-1.58%) |
Mar 18, 2022 | 150.21 | 158.58 | 148.90 | 149.04 | 14,491,407 | +1.89(+1.28%) |
Mar 17, 2022 | 143.43 | 147.53 | 137.91 | 147.15 | 8,721,235 | -3.72(-2.47%) |
Mar 16, 2022 | 126.04 | 151.44 | 122.81 | 150.87 | 17,762,728 | +42.49(+39.20%) |
Mar 15, 2022 | 105.01 | 113.50 | 103.77 | 108.38 | 9,391,970 | -0.59(-0.54%) |
Mar 14, 2022 | 107.65 | 116.62 | 102.18 | 108.97 | 13,550,293 | -9.95(-8.37%) |
Mar 11, 2022 | 135.90 | 137.44 | 118.66 | 118.92 | 7,837,386 | -16.24(-12.02%) |
Mar 10, 2022 | 138.09 | 138.34 | 132.86 | 135.16 | 4,447,910 | -9.07(-6.29%) |
Mar 09, 2022 | 138.46 | 144.68 | 138.46 | 144.23 | 3,299,576 | +7.41(+5.42%) |
Mar 08, 2022 | 138.28 | 139.40 | 132.03 | 136.82 | 3,773,991 | -1.55(-1.12%) |
Mar 07, 2022 | 143.62 | 148.26 | 138.36 | 138.37 | 3,990,133 | -8.89(-6.04%) |
Mar 04, 2022 | 152.30 | 154.77 | 146.40 | 147.26 | 3,251,423 | -7.93(-5.11%) |
Mar 03, 2022 | 161.32 | 163.39 | 153.15 | 155.19 | 3,214,014 | -5.38(-3.35%) |
Mar 02, 2022 | 160.26 | 162.59 | 154.71 | 160.57 | 3,576,639 | -2.29(-1.41%) |