Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 154.43 | 156.04 | 152.89 | 154.10 | 1,765,458 | -2.37(-1.51%) |
May 27, 2022 | 153.16 | 156.52 | 152.90 | 156.46 | 676,150 | +4.25(+2.79%) |
May 26, 2022 | 150.10 | 153.22 | 149.81 | 152.22 | 869,932 | +4.10(+2.77%) |
May 25, 2022 | 145.12 | 148.95 | 144.42 | 148.11 | 628,261 | +2.62(+1.80%) |
May 24, 2022 | 147.51 | 147.51 | 142.62 | 145.49 | 778,974 | -2.55(-1.73%) |
May 23, 2022 | 147.60 | 149.48 | 146.26 | 148.04 | 1,123,929 | +4.02(+2.79%) |
May 20, 2022 | 144.35 | 145.17 | 140.46 | 144.03 | 1,118,559 | +0.78(+0.55%) |
May 19, 2022 | 139.75 | 144.83 | 139.29 | 143.24 | 1,463,982 | +2.57(+1.83%) |
May 18, 2022 | 141.18 | 142.13 | 139.56 | 140.67 | 1,241,121 | -2.17(-1.52%) |
May 17, 2022 | 140.52 | 142.90 | 139.51 | 142.84 | 853,455 | +4.78(+3.46%) |
May 16, 2022 | 139.97 | 140.35 | 137.12 | 138.06 | 846,443 | -2.51(-1.79%) |
May 13, 2022 | 140.65 | 143.00 | 139.32 | 140.57 | 576,174 | +1.40(+1.01%) |
May 12, 2022 | 137.26 | 140.20 | 135.49 | 139.17 | 1,211,207 | +0.48(+0.34%) |
May 11, 2022 | 142.09 | 144.79 | 138.58 | 138.69 | 875,997 | -3.12(-2.20%) |
May 10, 2022 | 144.61 | 146.26 | 138.55 | 141.81 | 1,131,385 | -1.55(-1.08%) |
May 09, 2022 | 142.20 | 146.28 | 141.47 | 143.36 | 1,088,992 | -0.68(-0.47%) |
May 06, 2022 | 147.63 | 147.97 | 141.65 | 144.04 | 1,602,475 | -4.32(-2.91%) |
May 05, 2022 | 153.07 | 153.07 | 145.06 | 148.36 | 1,532,040 | -7.20(-4.63%) |
May 04, 2022 | 152.60 | 155.78 | 149.59 | 155.56 | 911,285 | +2.93(+1.92%) |
May 03, 2022 | 152.82 | 153.94 | 151.53 | 152.63 | 1,265,339 | +1.20(+0.79%) |
May 02, 2022 | 148.85 | 151.59 | 147.06 | 151.42 | 1,035,038 | +3.10(+2.09%) |
Apr 29, 2022 | 151.20 | 152.91 | 148.01 | 148.32 | 1,416,082 | -4.42(-2.90%) |
Apr 28, 2022 | 152.01 | 153.62 | 148.75 | 152.75 | 864,399 | +2.26(+1.50%) |
Apr 27, 2022 | 150.23 | 152.73 | 149.90 | 150.49 | 878,156 | -0.37(-0.24%) |
Apr 26, 2022 | 152.56 | 153.37 | 149.41 | 150.86 | 979,661 | -4.37(-2.81%) |
Apr 25, 2022 | 154.45 | 155.54 | 152.11 | 155.22 | 936,054 | -0.62(-0.40%) |
Apr 22, 2022 | 158.12 | 158.93 | 155.69 | 155.84 | 1,415,384 | -2.31(-1.46%) |
Apr 21, 2022 | 164.72 | 166.06 | 157.62 | 158.15 | 993,599 | -4.78(-2.93%) |
Apr 20, 2022 | 163.71 | 164.72 | 162.51 | 162.93 | 1,412,173 | +0.99(+0.61%) |
Apr 19, 2022 | 159.18 | 162.17 | 158.78 | 161.94 | 1,099,024 | +3.74(+2.36%) |
Apr 18, 2022 | 158.30 | 159.74 | 156.98 | 158.20 | 1,034,317 | -1.30(-0.82%) |
Apr 14, 2022 | 164.71 | 165.81 | 158.32 | 159.50 | 1,493,917 | -5.01(-3.05%) |
Apr 13, 2022 | 150.58 | 166.50 | 148.83 | 164.51 | 2,150,438 | +10.67(+6.93%) |
Apr 12, 2022 | 156.40 | 158.67 | 152.47 | 153.84 | 1,485,767 | -2.44(-1.56%) |
Apr 11, 2022 | 156.23 | 158.72 | 155.81 | 156.28 | 1,543,435 | -0.62(-0.39%) |
Apr 08, 2022 | 156.75 | 158.08 | 155.48 | 156.90 | 1,731,491 | +1.21(+0.78%) |
Apr 07, 2022 | 156.04 | 156.63 | 152.64 | 155.69 | 1,690,313 | +0.41(+0.26%) |
Apr 06, 2022 | 156.94 | 157.66 | 154.81 | 155.28 | 2,148,159 | -3.29(-2.08%) |
Apr 05, 2022 | 160.62 | 163.22 | 158.39 | 158.58 | 1,353,620 | -1.49(-0.93%) |
Apr 04, 2022 | 160.56 | 161.45 | 159.68 | 160.07 | 1,213,991 | -0.60(-0.38%) |
Apr 01, 2022 | 163.81 | 163.81 | 159.81 | 160.67 | 936,429 | -0.17(-0.10%) |
Mar 31, 2022 | 165.10 | 166.05 | 160.84 | 160.84 | 1,172,397 | -3.89(-2.36%) |
Mar 30, 2022 | 167.81 | 168.09 | 163.69 | 164.73 | 727,430 | -3.29(-1.96%) |
Mar 29, 2022 | 170.21 | 172.64 | 166.89 | 168.02 | 1,247,093 | +2.50(+1.51%) |
Mar 28, 2022 | 164.73 | 165.58 | 161.53 | 165.52 | 730,354 | +0.08(+0.05%) |
Mar 25, 2022 | 165.13 | 166.37 | 162.97 | 165.44 | 733,451 | +0.53(+0.32%) |
Mar 24, 2022 | 163.05 | 165.79 | 162.62 | 164.92 | 895,716 | +1.57(+0.96%) |
Mar 23, 2022 | 167.00 | 167.94 | 162.26 | 163.35 | 1,099,175 | -5.85(-3.46%) |
Mar 22, 2022 | 168.13 | 172.85 | 167.26 | 169.20 | 1,571,648 | +2.68(+1.61%) |
Mar 21, 2022 | 169.04 | 169.77 | 164.51 | 166.53 | 644,672 | -2.66(-1.57%) |
Mar 18, 2022 | 167.19 | 170.17 | 165.00 | 169.18 | 1,506,020 | +1.57(+0.94%) |
Mar 17, 2022 | 165.37 | 168.01 | 164.67 | 167.62 | 891,804 | -0.45(-0.27%) |
Mar 16, 2022 | 162.56 | 168.33 | 162.30 | 168.06 | 2,071,103 | +8.32(+5.21%) |
Mar 15, 2022 | 158.44 | 160.59 | 157.05 | 159.74 | 1,750,020 | +3.35(+2.14%) |
Mar 14, 2022 | 161.73 | 162.15 | 155.30 | 156.38 | 1,550,459 | -2.76(-1.73%) |
Mar 11, 2022 | 163.97 | 165.68 | 158.96 | 159.14 | 1,029,549 | -3.37(-2.08%) |
Mar 10, 2022 | 160.38 | 163.41 | 158.92 | 162.52 | 1,047,215 | -1.00(-0.61%) |
Mar 09, 2022 | 160.09 | 165.72 | 159.69 | 163.52 | 1,442,266 | +8.25(+5.32%) |
Mar 08, 2022 | 158.44 | 163.75 | 154.73 | 155.26 | 1,868,099 | -1.97(-1.26%) |
Mar 07, 2022 | 163.47 | 165.63 | 156.98 | 157.24 | 2,045,408 | -6.37(-3.89%) |
Mar 04, 2022 | 165.22 | 165.96 | 160.73 | 163.61 | 1,130,311 | -4.93(-2.93%) |
Mar 03, 2022 | 169.91 | 170.38 | 166.99 | 168.54 | 899,307 | +0.05(+0.03%) |
Mar 02, 2022 | 165.54 | 170.35 | 165.54 | 168.49 | 1,533,003 | +5.49(+3.37%) |