Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 137.51 | 137.73 | 135.68 | 136.33 | 12,129,019 | -2.43(-1.75%) |
May 27, 2022 | 138.32 | 138.81 | 136.69 | 138.77 | 9,085,408 | -0.53(-0.38%) |
May 26, 2022 | 140.27 | 141.60 | 139.13 | 139.29 | 7,197,716 | -1.29(-0.91%) |
May 25, 2022 | 139.10 | 141.53 | 138.57 | 140.58 | 5,450,693 | +2.64(+1.91%) |
May 24, 2022 | 136.02 | 140.01 | 135.63 | 137.94 | 6,882,777 | +1.00(+0.73%) |
May 23, 2022 | 140.29 | 140.62 | 136.17 | 136.94 | 7,442,811 | -2.76(-1.97%) |
May 20, 2022 | 140.92 | 142.02 | 136.74 | 139.70 | 7,275,959 | -0.66(-0.47%) |
May 19, 2022 | 139.88 | 140.99 | 138.10 | 140.36 | 6,480,629 | -0.66(-0.47%) |
May 18, 2022 | 143.20 | 144.04 | 140.38 | 141.01 | 7,023,661 | -2.17(-1.52%) |
May 17, 2022 | 143.74 | 144.12 | 141.40 | 143.19 | 6,522,241 | -0.64(-0.44%) |
May 16, 2022 | 142.40 | 145.14 | 141.79 | 143.83 | 7,096,148 | +1.82(+1.28%) |
May 13, 2022 | 141.93 | 142.83 | 140.52 | 142.00 | 6,916,534 | -0.73(-0.51%) |
May 12, 2022 | 141.89 | 142.79 | 138.91 | 142.74 | 7,473,789 | +2.16(+1.53%) |
May 11, 2022 | 139.71 | 143.17 | 139.64 | 140.58 | 6,085,371 | -0.12(-0.09%) |
May 10, 2022 | 139.94 | 142.96 | 139.24 | 140.70 | 7,051,948 | +1.04(+0.75%) |
May 09, 2022 | 140.26 | 142.04 | 137.78 | 139.66 | 7,549,006 | -1.73(-1.22%) |
May 06, 2022 | 138.47 | 142.02 | 137.85 | 141.38 | 6,644,460 | +0.60(+0.43%) |
May 05, 2022 | 141.33 | 141.84 | 138.80 | 140.78 | 7,425,251 | +0.55(+0.39%) |
May 04, 2022 | 137.08 | 140.96 | 136.54 | 140.24 | 6,260,055 | +1.84(+1.33%) |
May 03, 2022 | 136.96 | 139.45 | 136.87 | 138.40 | 6,661,490 | +1.60(+1.17%) |
May 02, 2022 | 135.67 | 137.75 | 132.70 | 136.80 | 10,475,437 | +0.92(+0.67%) |
Apr 29, 2022 | 138.36 | 138.64 | 129.45 | 135.88 | 27,192,450 | -8.72(-6.03%) |
Apr 28, 2022 | 146.50 | 146.57 | 142.78 | 144.60 | 8,076,049 | -1.21(-0.83%) |
Apr 27, 2022 | 144.84 | 147.56 | 142.99 | 145.82 | 6,527,594 | +1.33(+0.92%) |
Apr 26, 2022 | 144.72 | 147.73 | 144.15 | 144.48 | 7,336,970 | -0.11(-0.08%) |
Apr 25, 2022 | 143.24 | 144.91 | 141.39 | 144.59 | 7,493,303 | +1.21(+0.85%) |
Apr 22, 2022 | 145.50 | 146.46 | 142.78 | 143.38 | 8,982,317 | -3.26(-2.23%) |
Apr 21, 2022 | 145.24 | 148.37 | 143.72 | 146.65 | 8,542,912 | +1.68(+1.16%) |
Apr 20, 2022 | 144.65 | 146.26 | 143.87 | 144.97 | 6,755,805 | +0.32(+0.22%) |
Apr 19, 2022 | 148.39 | 148.48 | 142.20 | 144.64 | 10,336,832 | -2.78(-1.89%) |
Apr 18, 2022 | 149.83 | 150.60 | 146.86 | 147.43 | 7,025,867 | -2.73(-1.82%) |
Apr 14, 2022 | 146.03 | 151.60 | 145.08 | 150.16 | 11,971,335 | +3.11(+2.11%) |
Apr 13, 2022 | 152.64 | 152.64 | 144.73 | 147.05 | 19,793,318 | -6.43(-4.19%) |
Apr 12, 2022 | 155.31 | 156.46 | 152.47 | 153.48 | 9,025,722 | -2.31(-1.48%) |
Apr 11, 2022 | 160.44 | 160.57 | 155.32 | 155.79 | 8,896,009 | -4.71(-2.93%) |
Apr 08, 2022 | 158.69 | 161.37 | 158.24 | 160.49 | 7,853,686 | +1.54(+0.97%) |
Apr 07, 2022 | 153.81 | 160.15 | 153.69 | 158.95 | 8,140,378 | +4.01(+2.59%) |
Apr 06, 2022 | 150.89 | 155.27 | 150.26 | 154.94 | 9,604,424 | +5.03(+3.35%) |
Apr 05, 2022 | 148.50 | 152.24 | 148.46 | 149.92 | 7,286,659 | +1.41(+0.95%) |
Apr 04, 2022 | 149.06 | 150.29 | 148.11 | 148.50 | 7,514,585 | -0.73(-0.49%) |
Apr 01, 2022 | 148.74 | 149.59 | 146.86 | 149.23 | 6,217,414 | +0.52(+0.35%) |
Mar 31, 2022 | 149.46 | 151.04 | 148.69 | 148.71 | 9,456,549 | -1.50(-1.00%) |
Mar 30, 2022 | 148.35 | 150.76 | 148.35 | 150.21 | 5,615,690 | +1.44(+0.97%) |
Mar 29, 2022 | 149.51 | 149.77 | 147.95 | 148.77 | 6,708,176 | +0.19(+0.13%) |
Mar 28, 2022 | 147.33 | 148.63 | 146.34 | 148.58 | 4,922,740 | +0.59(+0.40%) |
Mar 25, 2022 | 147.28 | 148.59 | 146.98 | 147.99 | 5,592,318 | +0.96(+0.65%) |
Mar 24, 2022 | 146.06 | 147.44 | 145.72 | 147.03 | 5,055,525 | +1.71(+1.17%) |
Mar 23, 2022 | 146.78 | 147.85 | 145.27 | 145.32 | 6,865,985 | -1.46(-0.99%) |
Mar 22, 2022 | 146.82 | 147.04 | 144.95 | 146.78 | 6,299,507 | -0.04(-0.03%) |
Mar 21, 2022 | 146.72 | 147.64 | 145.84 | 146.82 | 6,349,468 | +0.78(+0.53%) |
Mar 18, 2022 | 144.94 | 146.26 | 144.15 | 146.04 | 10,806,358 | +0.56(+0.38%) |
Mar 17, 2022 | 144.17 | 145.50 | 143.29 | 145.48 | 7,879,131 | +2.33(+1.63%) |
Mar 16, 2022 | 143.56 | 143.74 | 140.83 | 143.15 | 7,825,591 | +0.16(+0.11%) |
Mar 15, 2022 | 139.67 | 143.49 | 139.58 | 142.99 | 9,139,772 | +3.47(+2.49%) |
Mar 14, 2022 | 138.27 | 140.32 | 136.70 | 139.52 | 9,425,930 | +2.79(+2.04%) |
Mar 11, 2022 | 136.99 | 137.96 | 136.66 | 136.74 | 5,643,122 | -0.10(-0.07%) |
Mar 10, 2022 | 135.83 | 137.37 | 136.84 | 5,051,609 | +0.30(+0.22%) | |
Mar 09, 2022 | 136.00 | 137.70 | 135.54 | 136.53 | 5,852,360 | +1.55(+1.15%) |
Mar 08, 2022 | 136.68 | 137.50 | 134.26 | 134.98 | 9,611,531 | -2.11(-1.54%) |
Mar 07, 2022 | 136.68 | 138.28 | 135.94 | 137.09 | 7,780,472 | -1.02(-0.74%) |
Mar 04, 2022 | 136.31 | 138.22 | 135.85 | 138.11 | 5,876,229 | +0.14(+0.10%) |
Mar 03, 2022 | 137.42 | 138.32 | 136.54 | 137.97 | 5,892,995 | +0.77(+0.56%) |
Mar 02, 2022 | 135.49 | 138.75 | 135.05 | 137.20 | 8,982,125 | +1.72(+1.27%) |