Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 153.25 | 153.59 | 151.75 | 152.51 | 297,031 | -1.97(-1.28%) |
May 27, 2022 | 152.14 | 154.48 | 151.37 | 154.48 | 155,792 | +2.35(+1.54%) |
May 26, 2022 | 152.42 | 153.16 | 152.02 | 152.13 | 449,810 | +0.39(+0.26%) |
May 25, 2022 | 151.82 | 151.98 | 150.75 | 151.75 | 212,882 | +0.11(+0.07%) |
May 24, 2022 | 148.99 | 151.87 | 147.91 | 151.63 | 215,068 | +2.70(+1.81%) |
May 23, 2022 | 148.66 | 149.60 | 147.53 | 148.94 | 147,660 | +1.72(+1.17%) |
May 20, 2022 | 147.46 | 147.69 | 145.16 | 147.22 | 275,901 | +0.24(+0.16%) |
May 19, 2022 | 146.62 | 147.60 | 144.90 | 146.98 | 220,657 | -0.13(-0.09%) |
May 18, 2022 | 148.57 | 149.08 | 146.75 | 147.11 | 323,077 | -1.37(-0.92%) |
May 17, 2022 | 147.47 | 148.48 | 145.51 | 148.48 | 434,801 | +1.64(+1.12%) |
May 16, 2022 | 146.25 | 147.42 | 145.85 | 146.84 | 162,657 | +0.59(+0.40%) |
May 13, 2022 | 145.60 | 146.52 | 144.12 | 146.26 | 192,230 | +1.55(+1.07%) |
May 12, 2022 | 145.75 | 146.04 | 142.96 | 144.71 | 386,700 | -1.19(-0.81%) |
May 11, 2022 | 145.11 | 148.27 | 144.73 | 145.90 | 521,572 | +1.06(+0.73%) |
May 10, 2022 | 147.13 | 148.66 | 143.18 | 144.84 | 3,284,713 | -1.85(-1.26%) |
May 09, 2022 | 147.06 | 148.11 | 145.60 | 146.69 | 372,508 | -1.23(-0.83%) |
May 06, 2022 | 146.16 | 148.30 | 146.14 | 147.92 | 259,318 | +1.09(+0.75%) |
May 05, 2022 | 147.68 | 148.52 | 145.55 | 146.82 | 308,155 | -1.64(-1.11%) |
May 04, 2022 | 145.86 | 148.68 | 145.48 | 148.46 | 643,319 | +3.38(+2.33%) |
May 03, 2022 | 144.84 | 147.32 | 144.40 | 145.09 | 266,060 | +0.69(+0.48%) |
May 02, 2022 | 146.43 | 147.11 | 142.64 | 144.40 | 671,688 | -1.53(-1.05%) |
Apr 29, 2022 | 149.59 | 149.82 | 145.69 | 145.93 | 318,967 | -4.44(-2.95%) |
Apr 28, 2022 | 149.50 | 150.83 | 148.71 | 150.37 | 520,709 | +1.75(+1.17%) |
Apr 27, 2022 | 149.70 | 150.79 | 148.34 | 148.62 | 810,305 | -0.81(-0.54%) |
Apr 26, 2022 | 150.29 | 152.07 | 149.41 | 149.43 | 220,961 | -1.41(-0.94%) |
Apr 25, 2022 | 152.41 | 152.57 | 148.44 | 150.85 | 380,684 | -1.26(-0.83%) |
Apr 22, 2022 | 154.24 | 154.44 | 151.98 | 152.11 | 266,322 | -2.55(-1.65%) |
Apr 21, 2022 | 156.82 | 157.07 | 154.48 | 154.66 | 262,839 | -2.41(-1.54%) |
Apr 20, 2022 | 157.17 | 157.85 | 156.75 | 157.07 | 502,509 | +1.40(+0.90%) |
Apr 19, 2022 | 154.96 | 156.01 | 154.85 | 155.68 | 270,521 | +1.01(+0.65%) |
Apr 18, 2022 | 155.64 | 156.56 | 153.97 | 154.67 | 294,449 | -0.80(-0.52%) |
Apr 14, 2022 | 155.76 | 156.51 | 155.36 | 155.47 | 172,760 | -0.17(-0.11%) |
Apr 13, 2022 | 155.97 | 156.20 | 154.56 | 155.64 | 286,653 | -0.22(-0.14%) |
Apr 12, 2022 | 155.14 | 156.61 | 154.46 | 155.86 | 359,878 | +0.65(+0.42%) |
Apr 11, 2022 | 157.50 | 157.69 | 155.04 | 155.21 | 463,795 | -2.25(-1.43%) |
Apr 08, 2022 | 157.23 | 157.95 | 156.15 | 157.45 | 227,857 | +0.56(+0.36%) |
Apr 07, 2022 | 157.15 | 157.21 | 155.52 | 156.89 | 288,844 | -0.33(-0.21%) |
Apr 06, 2022 | 154.45 | 157.28 | 154.20 | 157.22 | 348,874 | +2.86(+1.85%) |
Apr 05, 2022 | 153.49 | 155.90 | 153.49 | 154.37 | 221,189 | +0.88(+0.57%) |
Apr 04, 2022 | 154.35 | 154.35 | 151.93 | 153.49 | 288,854 | -1.29(-0.83%) |
Apr 01, 2022 | 152.48 | 154.83 | 151.69 | 154.78 | 210,473 | +2.18(+1.43%) |
Mar 31, 2022 | 152.47 | 153.93 | 152.47 | 152.60 | 298,058 | -0.22(-0.14%) |
Mar 30, 2022 | 151.65 | 152.83 | 151.36 | 152.82 | 250,189 | +1.18(+0.78%) |
Mar 29, 2022 | 150.57 | 151.67 | 150.00 | 151.64 | 1,511,759 | +1.45(+0.97%) |
Mar 28, 2022 | 149.40 | 150.20 | 148.57 | 150.19 | 213,246 | +0.92(+0.62%) |
Mar 25, 2022 | 147.62 | 149.31 | 147.29 | 149.26 | 294,189 | +2.20(+1.49%) |
Mar 24, 2022 | 145.98 | 147.26 | 145.84 | 147.07 | 352,424 | +1.49(+1.02%) |
Mar 23, 2022 | 145.52 | 146.43 | 144.74 | 145.57 | 146,208 | +0.06(+0.04%) |
Mar 22, 2022 | 146.04 | 146.04 | 144.53 | 145.52 | 202,671 | +0.09(+0.06%) |
Mar 21, 2022 | 144.66 | 146.10 | 144.61 | 145.43 | 468,924 | +0.96(+0.66%) |
Mar 18, 2022 | 145.85 | 146.24 | 144.14 | 144.47 | 255,654 | -1.25(-0.86%) |
Mar 17, 2022 | 145.02 | 146.70 | 145.02 | 145.72 | 157,447 | +0.50(+0.34%) |
Mar 16, 2022 | 145.44 | 145.77 | 143.15 | 145.23 | 294,509 | -0.06(-0.04%) |
Mar 15, 2022 | 144.40 | 145.59 | 143.93 | 145.28 | 164,905 | +1.73(+1.21%) |
Mar 14, 2022 | 144.40 | 144.93 | 142.74 | 143.55 | 266,289 | -0.15(-0.10%) |
Mar 11, 2022 | 144.40 | 145.23 | 143.46 | 143.70 | 209,139 | -0.52(-0.36%) |
Mar 10, 2022 | 142.45 | 144.40 | 142.19 | 144.22 | 207,256 | +0.95(+0.66%) |
Mar 09, 2022 | 144.88 | 145.26 | 143.06 | 143.27 | 359,908 | -0.96(-0.66%) |
Mar 08, 2022 | 146.50 | 147.24 | 144.21 | 144.23 | 322,720 | -1.94(-1.33%) |
Mar 07, 2022 | 144.82 | 146.45 | 143.76 | 146.16 | 718,843 | +1.48(+1.02%) |
Mar 04, 2022 | 141.15 | 144.76 | 141.11 | 144.69 | 362,092 | +2.94(+2.08%) |
Mar 03, 2022 | 139.99 | 142.31 | 139.99 | 141.74 | 249,676 | +2.32(+1.67%) |
Mar 02, 2022 | 137.90 | 139.94 | 137.84 | 139.42 | 349,341 | +1.84(+1.33%) |